Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.71 | 11.20 | 10.66 | 10.98 | 12,271,160 | +0.46(+4.35%) |
Jun 28, 2012 | 10.57 | 10.62 | 10.39 | 10.52 | 6,742,774 | -0.16(-1.46%) |
Jun 27, 2012 | 10.67 | 10.78 | 10.60 | 10.68 | 4,803,060 | +0.06(+0.60%) |
Jun 26, 2012 | 10.42 | 10.65 | 10.38 | 10.61 | 6,560,949 | +0.20(+1.89%) |
Jun 25, 2012 | 10.72 | 10.73 | 10.36 | 10.41 | 7,221,929 | -0.38(-3.52%) |
Jun 22, 2012 | 10.48 | 10.83 | 10.45 | 10.79 | 9,267,294 | +0.32(+3.06%) |
Jun 21, 2012 | 10.63 | 10.68 | 10.46 | 10.47 | 5,211,932 | -0.16(-1.55%) |
Jun 20, 2012 | 10.68 | 10.75 | 10.60 | 10.64 | 4,900,466 | -0.05(-0.43%) |
Jun 19, 2012 | 10.68 | 10.76 | 10.61 | 10.68 | 6,198,940 | +0.03(+0.26%) |
Jun 18, 2012 | 10.44 | 10.72 | 10.39 | 10.66 | 8,150,726 | +0.18(+1.75%) |
Jun 15, 2012 | 10.53 | 10.74 | 10.43 | 10.47 | 15,977,262 | -0.08(-0.78%) |
Jun 14, 2012 | 10.66 | 10.70 | 10.47 | 10.56 | 7,179,204 | -0.12(-1.11%) |
Jun 13, 2012 | 10.67 | 10.86 | 10.63 | 10.68 | 7,102,396 | -0.03(-0.26%) |
Jun 12, 2012 | 10.69 | 10.80 | 10.62 | 10.70 | 7,776,055 | +0.09(+0.82%) |
Jun 11, 2012 | 10.90 | 10.91 | 10.60 | 10.62 | 6,925,544 | -0.22(-1.99%) |
Jun 08, 2012 | 10.74 | 10.88 | 10.72 | 10.83 | 7,846,352 | +0.05(+0.42%) |
Jun 07, 2012 | 10.50 | 11.01 | 10.38 | 10.79 | 24,757,218 | -0.29(-2.60%) |
Jun 06, 2012 | 10.70 | 11.10 | 10.68 | 11.07 | 9,940,797 | +0.45(+4.22%) |
Jun 05, 2012 | 10.61 | 10.76 | 10.57 | 10.62 | 6,645,147 | -0.04(-0.39%) |
Jun 04, 2012 | 10.68 | 10.76 | 10.57 | 10.67 | 7,314,914 | +0.00(+0.00%) |
Jun 01, 2012 | 10.65 | 10.85 | 10.55 | 10.67 | 9,798,574 | -0.08(-0.77%) |
May 31, 2012 | 10.90 | 10.94 | 10.65 | 10.75 | 12,721,210 | -0.16(-1.43%) |
May 30, 2012 | 10.87 | 11.00 | 10.81 | 10.90 | 10,152,590 | -0.05(-0.42%) |
May 29, 2012 | 11.22 | 11.25 | 10.90 | 10.95 | 11,578,903 | -0.26(-2.29%) |
May 25, 2012 | 11.07 | 11.24 | 11.01 | 11.21 | 5,382,748 | +0.13(+1.16%) |
May 24, 2012 | 11.34 | 11.34 | 11.00 | 11.08 | 6,734,378 | -0.21(-1.87%) |
May 23, 2012 | 10.96 | 11.36 | 10.95 | 11.29 | 8,767,875 | +0.30(+2.75%) |
May 22, 2012 | 11.20 | 11.21 | 10.92 | 10.99 | 6,563,612 | -0.18(-1.64%) |
May 21, 2012 | 10.99 | 11.20 | 10.85 | 11.17 | 6,240,004 | +0.21(+1.92%) |
May 18, 2012 | 11.10 | 11.13 | 10.94 | 10.96 | 8,422,964 | -0.11(-0.99%) |
May 17, 2012 | 11.31 | 11.33 | 11.07 | 11.07 | 8,793,896 | -0.27(-2.34%) |
May 16, 2012 | 11.73 | 11.73 | 11.30 | 11.33 | 13,296,256 | -0.37(-3.13%) |
May 15, 2012 | 11.58 | 11.91 | 11.54 | 11.70 | 13,905,196 | +0.13(+1.11%) |
May 14, 2012 | 11.55 | 11.59 | 11.45 | 11.57 | 5,156,427 | -0.00(-0.04%) |
May 11, 2012 | 11.66 | 11.73 | 11.55 | 11.58 | 6,788,675 | -0.09(-0.75%) |
May 10, 2012 | 11.55 | 11.81 | 11.49 | 11.66 | 18,366,920 | +0.31(+2.74%) |
May 09, 2012 | 11.25 | 11.40 | 11.17 | 11.35 | 19,945,640 | +0.00(+0.00%) |
May 08, 2012 | 11.16 | 11.35 | 11.13 | 11.35 | 12,082,858 | +0.10(+0.89%) |
May 07, 2012 | 11.29 | 11.29 | 11.13 | 11.25 | 6,731,933 | -0.06(-0.57%) |
May 04, 2012 | 11.55 | 11.55 | 11.24 | 11.32 | 14,425,212 | -0.27(-2.37%) |
May 03, 2012 | 11.77 | 11.80 | 11.57 | 11.59 | 3,844,815 | -0.16(-1.40%) |
May 02, 2012 | 11.71 | 11.79 | 11.61 | 11.76 | 4,174,598 | +0.02(+0.16%) |
May 01, 2012 | 11.74 | 11.90 | 11.72 | 11.74 | 7,769,080 | -0.05(-0.43%) |
Apr 30, 2012 | 11.75 | 11.86 | 11.73 | 11.79 | 6,739,879 | +0.04(+0.35%) |
Apr 27, 2012 | 11.74 | 11.83 | 11.69 | 11.75 | 6,284,454 | +0.06(+0.55%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.49 | 11.68 | 11,417,864 | +0.17(+1.51%) |
Apr 25, 2012 | 11.41 | 11.57 | 11.37 | 11.51 | 8,253,552 | +0.12(+1.04%) |
Apr 24, 2012 | 11.32 | 11.54 | 11.23 | 11.39 | 19,020,366 | +0.07(+0.65%) |
Apr 23, 2012 | 11.12 | 11.34 | 10.98 | 11.32 | 14,415,404 | +0.15(+1.31%) |
Apr 20, 2012 | 11.27 | 11.34 | 11.15 | 11.17 | 7,098,816 | -0.05(-0.41%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.12 | 11.22 | 8,534,811 | +0.00(+0.00%) |
Apr 18, 2012 | 11.22 | 11.33 | 11.18 | 11.22 | 8,390,352 | -0.02(-0.16%) |
Apr 17, 2012 | 11.23 | 11.38 | 11.21 | 11.23 | 9,345,285 | +0.01(+0.08%) |
Apr 16, 2012 | 11.39 | 11.43 | 11.20 | 11.22 | 7,522,417 | -0.15(-1.29%) |
Apr 13, 2012 | 11.43 | 11.45 | 11.33 | 11.37 | 9,242,720 | -0.05(-0.48%) |
Apr 12, 2012 | 11.35 | 11.46 | 11.33 | 11.43 | 7,265,679 | +0.10(+0.89%) |
Apr 11, 2012 | 11.36 | 11.44 | 11.28 | 11.33 | 10,047,593 | +0.00(+0.00%) |
Apr 10, 2012 | 11.67 | 11.76 | 11.31 | 11.33 | 12,082,597 | -0.32(-2.75%) |
Apr 09, 2012 | 11.49 | 11.69 | 11.47 | 11.65 | 7,577,014 | +0.03(+0.24%) |
Apr 05, 2012 | 11.68 | 11.72 | 11.51 | 11.62 | 6,308,829 | -0.11(-0.94%) |
Apr 04, 2012 | 11.71 | 11.84 | 11.65 | 11.73 | 11,098,489 | -0.02(-0.16%) |
Apr 03, 2012 | 11.67 | 11.82 | 11.63 | 11.75 | 17,007,254 | +0.01(+0.08%) |
Apr 02, 2012 | 11.70 | 11.75 | 11.63 | 11.74 | 9,446,278 | +0.00(+0.00%) |
Mar 30, 2012 | 11.76 | 11.79 | 11.63 | 11.74 | 9,861,866 | +0.05(+0.39%) |
Mar 29, 2012 | 11.59 | 11.69 | 11.52 | 11.69 | 12,389,736 | +0.07(+0.63%) |
Mar 28, 2012 | 11.77 | 11.79 | 11.56 | 11.62 | 8,808,511 | -0.16(-1.32%) |
Mar 27, 2012 | 11.70 | 11.83 | 11.68 | 11.77 | 14,161,990 | +0.08(+0.70%) |
Mar 26, 2012 | 11.73 | 11.75 | 11.56 | 11.69 | 10,649,164 | +0.06(+0.51%) |
Mar 23, 2012 | 11.65 | 11.77 | 11.59 | 11.63 | 14,351,860 | -0.02(-0.20%) |
Mar 22, 2012 | 11.44 | 11.86 | 11.44 | 11.65 | 16,964,664 | +0.18(+1.60%) |
Mar 21, 2012 | 11.45 | 11.53 | 11.39 | 11.47 | 6,576,226 | +0.01(+0.08%) |
Mar 20, 2012 | 11.41 | 11.50 | 11.22 | 11.46 | 11,748,409 | +0.00(+0.00%) |
Mar 19, 2012 | 11.40 | 11.56 | 11.29 | 11.46 | 15,472,147 | +0.05(+0.40%) |
Mar 16, 2012 | 11.23 | 11.47 | 11.23 | 11.42 | 13,571,133 | +0.17(+1.53%) |
Mar 15, 2012 | 11.08 | 11.32 | 11.04 | 11.25 | 16,500,698 | +0.12(+1.05%) |
Mar 14, 2012 | 10.83 | 11.13 | 10.82 | 11.13 | 22,843,742 | +0.28(+2.58%) |
Mar 13, 2012 | 10.82 | 10.91 | 10.74 | 10.85 | 11,553,117 | +0.07(+0.67%) |
Mar 12, 2012 | 10.71 | 10.90 | 10.71 | 10.78 | 13,314,949 | +0.03(+0.25%) |
Mar 09, 2012 | 10.78 | 10.97 | 10.61 | 10.75 | 19,619,936 | -0.09(-0.79%) |
Mar 08, 2012 | 10.71 | 10.88 | 10.65 | 10.83 | 13,348,168 | +0.19(+1.74%) |
Mar 07, 2012 | 10.61 | 10.72 | 10.56 | 10.65 | 9,770,294 | +0.06(+0.60%) |
Mar 06, 2012 | 10.49 | 10.67 | 10.49 | 10.59 | 15,146,530 | +0.02(+0.17%) |
Mar 05, 2012 | 10.57 | 10.67 | 10.47 | 10.57 | 13,920,908 | +0.04(+0.34%) |
Mar 02, 2012 | 10.54 | 10.59 | 10.45 | 10.53 | 13,903,390 | -0.01(-0.09%) |
Mar 01, 2012 | 10.83 | 10.83 | 10.42 | 10.54 | 29,475,936 | -0.24(-2.26%) |
Feb 29, 2012 | 10.86 | 10.96 | 10.73 | 10.79 | 19,091,988 | -0.10(-0.91%) |
Feb 28, 2012 | 10.78 | 10.92 | 10.71 | 10.88 | 15,063,648 | +0.14(+1.26%) |
Feb 27, 2012 | 10.91 | 10.91 | 10.73 | 10.75 | 13,946,469 | -0.19(-1.69%) |
Feb 24, 2012 | 11.03 | 11.09 | 10.80 | 10.93 | 11,684,743 | -0.05(-0.41%) |
Feb 23, 2012 | 10.89 | 11.01 | 10.88 | 10.98 | 7,426,456 | +0.06(+0.54%) |
Feb 22, 2012 | 10.85 | 10.96 | 10.83 | 10.92 | 7,350,366 | +0.07(+0.67%) |
Feb 21, 2012 | 11.05 | 11.06 | 10.75 | 10.85 | 13,072,456 | -0.19(-1.72%) |
Feb 17, 2012 | 11.28 | 11.33 | 11.02 | 11.04 | 8,197,115 | -0.26(-2.32%) |
Feb 16, 2012 | 11.25 | 11.33 | 11.13 | 11.30 | 9,704,579 | +0.11(+0.97%) |
Feb 15, 2012 | 11.30 | 11.30 | 11.14 | 11.19 | 13,680,271 | -0.07(-0.64%) |
Feb 14, 2012 | 11.06 | 11.27 | 11.04 | 11.26 | 11,757,390 | +0.21(+1.88%) |
Feb 13, 2012 | 11.18 | 11.19 | 10.95 | 11.06 | 14,473,077 | -0.07(-0.61%) |
Feb 10, 2012 | 11.40 | 11.49 | 11.08 | 11.12 | 25,691,024 | -0.30(-2.65%) |
Feb 09, 2012 | 11.56 | 11.57 | 11.17 | 11.43 | 16,485,304 | +0.10(+0.88%) |
Feb 08, 2012 | 11.26 | 11.37 | 11.23 | 11.33 | 8,238,355 | +0.10(+0.88%) |
Feb 07, 2012 | 11.16 | 11.28 | 11.10 | 11.23 | 6,357,153 | +0.11(+0.97%) |
Feb 06, 2012 | 11.09 | 11.19 | 10.98 | 11.12 | 7,866,599 | +0.04(+0.33%) |
Feb 03, 2012 | 11.07 | 11.26 | 11.06 | 11.08 | 10,546,468 | +0.09(+0.82%) |
Feb 02, 2012 | 11.04 | 11.16 | 10.82 | 10.99 | 12,774,075 | +0.02(+0.16%) |
Feb 01, 2012 | 11.09 | 11.20 | 10.95 | 10.97 | 9,961,975 | -0.16(-1.46%) |
Jan 31, 2012 | 11.00 | 11.15 | 10.99 | 11.14 | 8,312,642 | +0.15(+1.40%) |
Jan 30, 2012 | 10.87 | 11.04 | 10.77 | 10.98 | 10,342,589 | +0.02(+0.17%) |
Jan 27, 2012 | 10.85 | 11.01 | 10.81 | 10.97 | 5,944,152 | +0.18(+1.67%) |
Jan 26, 2012 | 10.89 | 10.95 | 10.71 | 10.79 | 8,375,742 | +0.00(+0.00%) |
Jan 25, 2012 | 11.01 | 11.05 | 10.74 | 10.79 | 12,026,895 | -0.30(-2.69%) |
Jan 24, 2012 | 10.90 | 11.16 | 10.88 | 11.08 | 11,281,004 | +0.19(+1.74%) |
Jan 23, 2012 | 11.06 | 11.10 | 10.87 | 10.89 | 8,454,644 | -0.14(-1.23%) |
Jan 20, 2012 | 11.12 | 11.14 | 10.88 | 11.03 | 16,555,441 | -0.11(-0.97%) |
Jan 19, 2012 | 11.03 | 11.24 | 11.00 | 11.14 | 7,504,237 | +0.12(+1.06%) |
Jan 18, 2012 | 10.85 | 11.07 | 10.71 | 11.02 | 9,154,191 | +0.20(+1.84%) |
Jan 17, 2012 | 11.16 | 11.17 | 10.79 | 10.82 | 16,740,319 | -0.23(-2.04%) |
Jan 13, 2012 | 11.28 | 11.31 | 10.98 | 11.05 | 11,226,091 | -0.29(-2.55%) |
Jan 12, 2012 | 11.39 | 11.44 | 11.29 | 11.34 | 5,625,292 | -0.05(-0.40%) |
Jan 11, 2012 | 11.25 | 11.46 | 11.23 | 11.38 | 10,252,298 | +0.14(+1.29%) |
Jan 10, 2012 | 11.08 | 11.33 | 11.02 | 11.24 | 6,660,424 | +0.23(+2.05%) |
Jan 09, 2012 | 11.04 | 11.05 | 10.86 | 11.01 | 6,456,788 | -0.04(-0.33%) |
Jan 06, 2012 | 10.91 | 11.11 | 10.81 | 11.05 | 10,664,399 | +0.12(+1.07%) |
Jan 05, 2012 | 10.94 | 11.02 | 10.78 | 10.93 | 9,761,141 | +0.00(+0.04%) |
Jan 04, 2012 | 11.02 | 11.07 | 10.89 | 10.93 | 9,475,083 | -0.19(-1.74%) |
Dec 30, 2011 | 11.11 | 11.18 | 11.06 | 11.12 | 3,383,871 | +0.02(+0.16%) |
Dec 29, 2011 | 10.96 | 11.15 | 10.92 | 11.10 | 4,374,117 | +0.15(+1.40%) |
Dec 28, 2011 | 10.99 | 11.06 | 10.93 | 10.95 | 5,608,476 | -0.04(-0.33%) |
Dec 27, 2011 | 11.00 | 11.00 | 10.85 | 10.98 | 6,071,960 | -0.03(-0.25%) |
Dec 23, 2011 | 10.75 | 11.03 | 10.74 | 11.01 | 6,228,394 | +0.24(+2.26%) |
Dec 21, 2011 | 10.70 | 10.79 | 10.58 | 10.77 | 9,997,325 | +0.06(+0.55%) |
Dec 20, 2011 | 10.63 | 10.83 | 10.63 | 10.71 | 10,837,958 | +0.19(+1.85%) |
Dec 19, 2011 | 10.76 | 10.80 | 10.49 | 10.51 | 9,919,646 | -0.21(-1.94%) |
Dec 16, 2011 | 10.77 | 10.87 | 10.63 | 10.72 | 11,510,878 | +0.02(+0.17%) |
Dec 15, 2011 | 10.68 | 10.78 | 10.61 | 10.70 | 9,004,751 | +0.09(+0.85%) |
Dec 14, 2011 | 10.83 | 10.83 | 10.59 | 10.61 | 11,480,873 | -0.20(-1.84%) |
Dec 13, 2011 | 11.04 | 11.10 | 10.77 | 10.81 | 9,236,474 | -0.13(-1.15%) |
Dec 12, 2011 | 11.01 | 11.05 | 10.80 | 10.94 | 7,203,345 | -0.11(-0.98%) |
Dec 09, 2011 | 10.82 | 11.11 | 10.80 | 11.05 | 11,684,313 | +0.28(+2.60%) |
Dec 08, 2011 | 10.97 | 11.08 | 10.76 | 10.77 | 11,437,944 | -0.31(-2.77%) |
Dec 07, 2011 | 11.12 | 11.17 | 11.02 | 11.07 | 11,459,577 | -0.10(-0.89%) |
Dec 06, 2011 | 11.27 | 11.30 | 11.15 | 11.17 | 11,111,897 | -0.05(-0.48%) |
Dec 05, 2011 | 11.18 | 11.36 | 11.15 | 11.23 | 10,945,452 | +0.15(+1.39%) |
Dec 02, 2011 | 11.29 | 11.32 | 11.06 | 11.07 | 9,824,650 | -0.13(-1.13%) |
Dec 01, 2011 | 11.16 | 11.26 | 11.06 | 11.20 | 10,547,425 | -0.01(-0.08%) |
Nov 30, 2011 | 11.10 | 11.22 | 11.03 | 11.21 | 13,061,129 | +0.30(+2.73%) |
Nov 29, 2011 | 10.91 | 11.05 | 10.78 | 10.91 | 8,371,390 | -0.06(-0.57%) |
Nov 28, 2011 | 10.86 | 10.99 | 10.76 | 10.97 | 15,696,470 | +0.37(+3.49%) |
Nov 25, 2011 | 10.55 | 10.86 | 10.55 | 10.60 | 5,748,008 | +0.00(+0.00%) |
Nov 23, 2011 | 10.68 | 10.83 | 10.60 | 10.60 | 13,897,715 | -0.14(-1.26%) |
Nov 22, 2011 | 10.71 | 10.84 | 10.47 | 10.74 | 20,596,784 | +0.02(+0.17%) |
Nov 21, 2011 | 10.71 | 10.79 | 10.63 | 10.72 | 15,294,466 | -0.15(-1.41%) |
Nov 18, 2011 | 10.96 | 11.01 | 10.79 | 10.88 | 12,321,951 | -0.07(-0.66%) |
Nov 17, 2011 | 11.04 | 11.18 | 10.88 | 10.95 | 16,291,451 | -0.14(-1.22%) |
Nov 16, 2011 | 10.93 | 11.24 | 10.92 | 11.08 | 16,264,753 | +0.05(+0.49%) |
Nov 15, 2011 | 10.99 | 11.21 | 10.93 | 11.03 | 43,695,364 | -0.52(-4.53%) |
Nov 14, 2011 | 11.53 | 11.69 | 11.47 | 11.55 | 18,174,568 | +0.08(+0.71%) |
Nov 11, 2011 | 11.89 | 11.90 | 11.45 | 11.47 | 16,735,777 | -0.24(-2.08%) |
Nov 10, 2011 | 11.87 | 11.91 | 11.55 | 11.71 | 15,744,965 | -0.04(-0.31%) |
Nov 09, 2011 | 12.11 | 12.19 | 11.64 | 11.75 | 28,021,050 | -0.82(-6.53%) |
Nov 08, 2011 | 12.87 | 13.00 | 12.42 | 12.57 | 29,482,446 | +0.17(+1.38%) |
Nov 07, 2011 | 12.27 | 12.41 | 12.14 | 12.40 | 11,013,476 | +0.16(+1.33%) |
Nov 04, 2011 | 12.03 | 12.32 | 12.01 | 12.24 | 10,753,136 | +0.16(+1.35%) |
Nov 03, 2011 | 11.99 | 12.18 | 11.93 | 12.08 | 13,801,502 | +0.08(+0.68%) |
Nov 02, 2011 | 12.06 | 12.09 | 11.87 | 11.99 | 7,725,304 | +0.04(+0.30%) |
Nov 01, 2011 | 11.88 | 12.04 | 11.74 | 11.96 | 8,373,689 | -0.13(-1.05%) |
Oct 31, 2011 | 12.09 | 12.18 | 11.99 | 12.08 | 8,786,156 | -0.06(-0.52%) |
Oct 28, 2011 | 12.10 | 12.19 | 12.04 | 12.15 | 6,706,397 | +0.04(+0.30%) |
Oct 27, 2011 | 12.27 | 12.32 | 11.99 | 12.11 | 18,761,928 | -0.07(-0.59%) |
Oct 26, 2011 | 12.24 | 12.26 | 11.97 | 12.18 | 11,866,380 | -0.03(-0.22%) |
Oct 25, 2011 | 12.27 | 12.31 | 12.09 | 12.21 | 11,873,153 | -0.08(-0.66%) |
Oct 24, 2011 | 12.18 | 12.30 | 12.05 | 12.29 | 12,891,069 | +0.12(+0.96%) |
Oct 21, 2011 | 12.05 | 12.18 | 11.99 | 12.18 | 9,794,768 | +0.20(+1.66%) |
Oct 20, 2011 | 11.69 | 12.00 | 11.66 | 11.98 | 16,499,162 | +0.34(+2.95%) |
Oct 19, 2011 | 11.74 | 11.81 | 11.59 | 11.63 | 6,230,242 | -0.11(-0.92%) |
Oct 18, 2011 | 11.75 | 11.78 | 11.58 | 11.74 | 9,716,976 | +0.09(+0.78%) |
Oct 17, 2011 | 11.81 | 11.93 | 11.59 | 11.65 | 6,240,818 | -0.01(-0.08%) |
Oct 14, 2011 | 11.54 | 11.73 | 11.54 | 11.66 | 6,297,019 | +0.00(+0.00%) |
Oct 13, 2011 | 11.50 | 11.78 | 11.46 | 11.66 | 8,711,085 | +0.15(+1.33%) |
Oct 12, 2011 | 11.82 | 11.83 | 11.47 | 11.51 | 12,671,909 | -0.16(-1.39%) |
Oct 11, 2011 | 11.68 | 11.78 | 11.61 | 11.67 | 9,366,700 | -0.04(-0.31%) |
Oct 10, 2011 | 11.41 | 11.71 | 11.34 | 11.71 | 7,120,374 | +0.41(+3.59%) |
Oct 07, 2011 | 11.37 | 11.41 | 11.18 | 11.30 | 11,770,349 | -0.05(-0.40%) |
Oct 06, 2011 | 11.20 | 11.35 | 10.88 | 11.34 | 10,077,096 | +0.38(+3.46%) |
Oct 05, 2011 | 10.93 | 10.98 | 10.69 | 10.97 | 7,461,324 | +0.04(+0.33%) |
Oct 04, 2011 | 10.67 | 10.94 | 10.48 | 10.93 | 12,644,230 | +0.14(+1.34%) |
Oct 03, 2011 | 10.70 | 10.93 | 10.68 | 10.79 | 12,183,366 | +0.05(+0.42%) |
Sep 30, 2011 | 10.67 | 10.86 | 10.59 | 10.74 | 8,848,312 | -0.07(-0.67%) |
Sep 29, 2011 | 11.03 | 11.07 | 10.56 | 10.81 | 7,909,605 | -0.05(-0.42%) |
Sep 28, 2011 | 11.05 | 11.10 | 10.83 | 10.86 | 6,091,436 | -0.14(-1.23%) |
Sep 27, 2011 | 11.03 | 11.06 | 10.85 | 10.99 | 10,053,597 | +0.09(+0.83%) |
Sep 26, 2011 | 10.60 | 10.94 | 10.52 | 10.90 | 9,680,256 | +0.32(+3.07%) |
Sep 23, 2011 | 10.33 | 10.65 | 10.15 | 10.58 | 8,446,583 | +0.15(+1.47%) |
Sep 22, 2011 | 10.55 | 10.61 | 10.28 | 10.42 | 8,569,059 | -0.32(-3.02%) |
Sep 21, 2011 | 10.91 | 11.08 | 10.75 | 10.75 | 4,996,762 | -0.15(-1.41%) |
Sep 20, 2011 | 10.89 | 11.04 | 10.88 | 10.90 | 4,669,089 | +0.04(+0.33%) |
Sep 19, 2011 | 10.82 | 10.92 | 10.70 | 10.87 | 6,041,289 | -0.09(-0.82%) |
Sep 16, 2011 | 10.92 | 11.05 | 10.85 | 10.96 | 5,967,192 | +0.06(+0.58%) |
Sep 15, 2011 | 10.91 | 11.01 | 10.72 | 10.89 | 5,908,996 | +0.07(+0.67%) |
Sep 14, 2011 | 10.65 | 10.95 | 10.57 | 10.82 | 10,316,280 | +0.20(+1.87%) |
Sep 13, 2011 | 10.39 | 10.63 | 10.34 | 10.62 | 10,069,288 | +0.25(+2.44%) |
Sep 12, 2011 | 10.20 | 10.38 | 10.20 | 10.37 | 6,730,694 | +0.06(+0.61%) |
Sep 09, 2011 | 10.40 | 10.49 | 10.21 | 10.31 | 5,881,915 | -0.15(-1.47%) |
Sep 08, 2011 | 10.60 | 10.66 | 10.39 | 10.46 | 6,229,790 | -0.16(-1.53%) |
Sep 07, 2011 | 10.52 | 10.64 | 10.47 | 10.62 | 8,917,450 | +0.21(+2.04%) |
Sep 06, 2011 | 10.16 | 10.43 | 10.05 | 10.41 | 9,819,967 | +0.19(+1.81%) |
Sep 02, 2011 | 10.29 | 10.38 | 10.15 | 10.23 | 6,237,147 | -0.22(-2.08%) |
Sep 01, 2011 | 10.71 | 10.77 | 10.44 | 10.44 | 13,198,469 | -0.25(-2.36%) |
Aug 31, 2011 | 10.74 | 10.81 | 10.58 | 10.70 | 6,309,413 | +0.03(+0.25%) |
Aug 30, 2011 | 10.42 | 10.74 | 10.40 | 10.67 | 10,531,882 | +0.19(+1.81%) |
Aug 29, 2011 | 10.28 | 10.51 | 10.18 | 10.48 | 8,400,012 | +0.30(+2.93%) |
Aug 26, 2011 | 10.00 | 10.20 | 9.874 | 10.18 | 7,240,575 | +0.15(+1.53%) |
Aug 25, 2011 | 10.13 | 10.15 | 9.982 | 10.03 | 7,045,595 | -0.11(-1.07%) |
Aug 24, 2011 | 10.14 | 10.24 | 9.919 | 10.14 | 7,348,796 | -0.03(-0.27%) |
Aug 23, 2011 | 9.973 | 10.16 | 9.865 | 10.16 | 7,716,888 | +0.25(+2.55%) |
Aug 22, 2011 | 9.865 | 9.968 | 9.765 | 9.910 | 9,459,647 | +0.28(+2.91%) |
Aug 19, 2011 | 9.567 | 9.810 | 9.567 | 9.630 | 10,667,434 | -0.04(-0.37%) |
Aug 18, 2011 | 9.702 | 9.810 | 9.549 | 9.666 | 13,412,894 | -0.29(-2.90%) |
Aug 17, 2011 | 9.838 | 10.02 | 9.810 | 9.955 | 11,199,744 | +0.16(+1.66%) |
Aug 16, 2011 | 9.874 | 9.919 | 9.675 | 9.792 | 11,072,838 | -0.13(-1.32%) |
Aug 15, 2011 | 9.711 | 9.928 | 9.711 | 9.923 | 8,166,034 | +0.26(+2.66%) |
Aug 12, 2011 | 9.666 | 9.720 | 9.486 | 9.666 | 8,147,483 | +0.05(+0.56%) |
Aug 11, 2011 | 9.386 | 9.720 | 9.386 | 9.612 | 14,676,052 | +0.20(+2.11%) |
Aug 10, 2011 | 9.747 | 9.874 | 9.386 | 9.413 | 14,473,480 | -0.48(-4.84%) |
Aug 09, 2011 | 9.784 | 9.955 | 9.440 | 9.892 | 22,941,878 | +0.05(+0.55%) |
Aug 08, 2011 | 10.02 | 10.19 | 9.738 | 9.838 | 21,868,548 | -0.48(-4.64%) |
Aug 05, 2011 | 10.51 | 10.62 | 10.11 | 10.32 | 14,737,913 | -0.12(-1.12%) |
Aug 04, 2011 | 10.84 | 10.92 | 10.43 | 10.43 | 18,090,794 | -0.23(-2.20%) |
Aug 03, 2011 | 10.59 | 10.79 | 10.39 | 10.67 | 15,030,212 | +0.12(+1.11%) |
Aug 02, 2011 | 10.62 | 10.84 | 10.51 | 10.55 | 11,164,131 | -0.14(-1.35%) |
Aug 01, 2011 | 10.82 | 10.88 | 10.54 | 10.70 | 6,249,010 | +0.01(+0.09%) |
Jul 29, 2011 | 10.65 | 10.83 | 10.54 | 10.69 | 7,913,571 | -0.03(-0.25%) |
Jul 28, 2011 | 10.80 | 10.90 | 10.67 | 10.71 | 6,894,287 | -0.04(-0.38%) |
Jul 27, 2011 | 10.92 | 11.05 | 10.70 | 10.75 | 9,181,606 | -0.20(-1.85%) |
Jul 26, 2011 | 10.97 | 11.10 | 10.91 | 10.96 | 7,694,559 | -0.03(-0.25%) |
Jul 25, 2011 | 10.77 | 11.04 | 10.72 | 10.98 | 9,418,298 | +0.16(+1.50%) |
Jul 22, 2011 | 10.74 | 10.88 | 10.70 | 10.82 | 6,873,034 | +0.06(+0.59%) |
Jul 21, 2011 | 10.75 | 10.89 | 10.68 | 10.76 | 7,865,483 | +0.02(+0.17%) |
Jul 20, 2011 | 10.70 | 10.81 | 10.58 | 10.74 | 5,908,409 | +0.01(+0.08%) |
Jul 19, 2011 | 10.65 | 10.80 | 10.61 | 10.73 | 6,367,844 | +0.17(+1.62%) |
Jul 18, 2011 | 10.68 | 10.74 | 10.42 | 10.56 | 5,160,186 | -0.19(-1.76%) |
Jul 15, 2011 | 10.71 | 10.81 | 10.65 | 10.75 | 6,313,939 | +0.06(+0.59%) |
Jul 14, 2011 | 10.73 | 10.80 | 10.60 | 10.69 | 6,414,207 | -0.05(-0.50%) |
Jul 13, 2011 | 10.74 | 10.85 | 10.69 | 10.74 | 6,150,608 | +0.06(+0.59%) |
Jul 12, 2011 | 10.70 | 10.79 | 10.61 | 10.68 | 6,032,328 | -0.02(-0.17%) |
Jul 11, 2011 | 10.80 | 10.83 | 10.60 | 10.70 | 4,900,511 | -0.20(-1.82%) |
Jul 08, 2011 | 10.79 | 10.94 | 10.70 | 10.89 | 9,679,852 | +0.03(+0.25%) |
Jul 07, 2011 | 10.82 | 10.92 | 10.74 | 10.87 | 8,166,627 | +0.07(+0.67%) |
Jul 06, 2011 | 10.66 | 10.80 | 10.60 | 10.79 | 6,751,955 | +0.14(+1.36%) |
Jul 05, 2011 | 10.68 | 10.69 | 10.56 | 10.65 | 3,318,080 | -0.04(-0.34%) |