Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.19 | 13.21 | 13.01 | 13.15 | 1,997,952 | +0.06(+0.49%) |
Mar 29, 2012 | 13.07 | 13.25 | 12.88 | 13.08 | 1,517,889 | -0.18(-1.32%) |
Mar 28, 2012 | 13.30 | 13.34 | 13.05 | 13.26 | 1,831,586 | -0.10(-0.77%) |
Mar 27, 2012 | 13.29 | 13.39 | 13.09 | 13.36 | 2,912,585 | +0.08(+0.60%) |
Mar 26, 2012 | 13.13 | 13.28 | 12.92 | 13.28 | 2,015,307 | +0.31(+2.39%) |
Mar 23, 2012 | 12.91 | 13.06 | 12.76 | 12.97 | 1,660,305 | +0.01(+0.06%) |
Mar 22, 2012 | 12.84 | 13.09 | 12.71 | 12.96 | 3,135,764 | -0.01(-0.06%) |
Mar 21, 2012 | 13.42 | 13.53 | 12.38 | 12.97 | 18,459,762 | -2.01(-13.39%) |
Mar 20, 2012 | 14.83 | 15.00 | 14.80 | 14.98 | 886,618 | -0.03(-0.21%) |
Mar 19, 2012 | 14.91 | 15.14 | 14.86 | 15.01 | 1,298,739 | +0.08(+0.53%) |
Mar 16, 2012 | 15.07 | 15.15 | 14.89 | 14.93 | 1,577,293 | -0.18(-1.16%) |
Mar 15, 2012 | 14.60 | 15.15 | 14.37 | 15.11 | 3,233,122 | +0.42(+2.87%) |
Mar 14, 2012 | 14.91 | 15.01 | 14.54 | 14.68 | 1,809,448 | -0.29(-1.97%) |
Mar 13, 2012 | 14.09 | 14.98 | 14.05 | 14.98 | 4,022,435 | +0.99(+7.05%) |
Mar 12, 2012 | 13.82 | 14.13 | 13.82 | 13.99 | 2,235,709 | +0.18(+1.33%) |
Mar 09, 2012 | 13.60 | 13.89 | 13.37 | 13.81 | 1,423,557 | +0.22(+1.64%) |
Mar 08, 2012 | 13.39 | 13.62 | 13.22 | 13.59 | 4,132,224 | +0.31(+2.34%) |
Mar 07, 2012 | 13.39 | 13.39 | 13.12 | 13.27 | 1,470,235 | +0.05(+0.36%) |
Mar 06, 2012 | 13.68 | 13.70 | 13.13 | 13.23 | 2,448,793 | -0.57(-4.15%) |
Mar 05, 2012 | 13.70 | 13.86 | 13.59 | 13.80 | 1,284,643 | +0.01(+0.06%) |
Mar 02, 2012 | 13.61 | 13.86 | 13.52 | 13.79 | 1,722,319 | +0.24(+1.76%) |
Mar 01, 2012 | 13.58 | 13.62 | 13.27 | 13.55 | 2,117,871 | +0.18(+1.37%) |
Feb 29, 2012 | 14.25 | 14.29 | 13.35 | 13.37 | 4,948,124 | -0.27(-1.98%) |
Feb 28, 2012 | 13.78 | 13.85 | 13.46 | 13.64 | 2,503,208 | -0.14(-0.98%) |
Feb 27, 2012 | 14.02 | 14.02 | 13.76 | 13.78 | 2,451,982 | -0.32(-2.26%) |
Feb 24, 2012 | 14.05 | 14.20 | 14.02 | 14.09 | 1,963,348 | +0.01(+0.06%) |
Feb 23, 2012 | 14.03 | 14.23 | 13.96 | 14.09 | 1,669,155 | +0.04(+0.28%) |
Feb 22, 2012 | 14.21 | 14.33 | 14.02 | 14.05 | 1,633,087 | -0.18(-1.29%) |
Feb 21, 2012 | 13.94 | 14.33 | 13.68 | 14.23 | 3,885,686 | +0.36(+2.58%) |
Feb 17, 2012 | 13.78 | 13.94 | 13.69 | 13.87 | 1,103,984 | +0.17(+1.27%) |
Feb 16, 2012 | 13.47 | 13.82 | 13.38 | 13.70 | 1,788,555 | +0.19(+1.41%) |
Feb 15, 2012 | 13.75 | 13.82 | 13.48 | 13.51 | 1,344,498 | -0.24(-1.73%) |
Feb 14, 2012 | 13.78 | 13.86 | 13.63 | 13.74 | 1,137,088 | -0.11(-0.80%) |
Feb 13, 2012 | 14.01 | 14.02 | 13.59 | 13.86 | 2,637,711 | +0.00(+0.00%) |
Feb 10, 2012 | 13.69 | 13.88 | 13.55 | 13.86 | 2,942,070 | +0.05(+0.34%) |
Feb 09, 2012 | 13.48 | 13.99 | 13.43 | 13.81 | 4,427,023 | +0.34(+2.53%) |
Feb 08, 2012 | 13.27 | 13.47 | 13.24 | 13.47 | 2,525,938 | +0.23(+1.73%) |
Feb 07, 2012 | 13.03 | 13.34 | 12.94 | 13.24 | 2,872,996 | +0.22(+1.70%) |
Feb 06, 2012 | 12.91 | 13.04 | 12.87 | 13.02 | 1,575,909 | -0.02(-0.12%) |
Feb 03, 2012 | 12.79 | 13.05 | 12.71 | 13.03 | 2,470,938 | +0.41(+3.26%) |
Feb 02, 2012 | 12.57 | 12.70 | 12.51 | 12.62 | 1,028,965 | +0.06(+0.44%) |
Feb 01, 2012 | 12.39 | 12.60 | 12.35 | 12.57 | 2,071,633 | +0.29(+2.32%) |
Jan 31, 2012 | 12.22 | 12.38 | 12.09 | 12.28 | 1,903,472 | +0.13(+1.04%) |
Jan 30, 2012 | 12.16 | 12.32 | 12.00 | 12.15 | 1,365,266 | -0.17(-1.41%) |
Jan 27, 2012 | 12.00 | 12.41 | 11.90 | 12.33 | 1,540,485 | +0.29(+2.43%) |
Jan 26, 2012 | 12.47 | 12.47 | 11.96 | 12.03 | 1,957,362 | -0.36(-2.94%) |
Jan 25, 2012 | 12.20 | 12.44 | 11.99 | 12.40 | 2,005,134 | +0.08(+0.64%) |
Jan 24, 2012 | 12.36 | 12.41 | 12.16 | 12.32 | 1,295,721 | -0.17(-1.39%) |
Jan 23, 2012 | 12.60 | 12.60 | 12.26 | 12.49 | 2,827,406 | -0.10(-0.82%) |
Jan 20, 2012 | 12.49 | 12.76 | 12.40 | 12.60 | 3,117,027 | +0.13(+1.02%) |
Jan 19, 2012 | 12.33 | 12.53 | 12.11 | 12.47 | 2,692,638 | +0.32(+2.61%) |
Jan 18, 2012 | 12.02 | 12.19 | 11.83 | 12.15 | 2,975,526 | +0.13(+1.12%) |
Jan 17, 2012 | 12.67 | 12.67 | 11.97 | 12.02 | 2,214,527 | -0.56(-4.47%) |
Jan 13, 2012 | 12.17 | 12.67 | 12.16 | 12.58 | 4,839,842 | +0.23(+1.86%) |
Jan 12, 2012 | 12.02 | 12.36 | 11.97 | 12.35 | 3,540,582 | +0.40(+3.38%) |
Jan 11, 2012 | 11.76 | 12.06 | 11.61 | 11.95 | 2,324,114 | +0.14(+1.21%) |
Jan 10, 2012 | 11.46 | 11.84 | 11.45 | 11.81 | 3,852,665 | +0.51(+4.56%) |
Jan 09, 2012 | 11.25 | 11.37 | 11.22 | 11.29 | 1,250,979 | -0.02(-0.14%) |
Jan 06, 2012 | 11.39 | 11.44 | 11.08 | 11.31 | 2,965,643 | -0.09(-0.76%) |
Jan 05, 2012 | 11.12 | 11.50 | 10.88 | 11.39 | 3,939,697 | +0.20(+1.77%) |
Jan 04, 2012 | 10.97 | 11.32 | 10.86 | 11.20 | 5,480,794 | +0.79(+7.61%) |
Dec 30, 2011 | 10.45 | 10.50 | 10.32 | 10.40 | 1,476,879 | -0.05(-0.45%) |
Dec 29, 2011 | 10.64 | 10.67 | 10.42 | 10.45 | 1,626,910 | -0.14(-1.35%) |
Dec 28, 2011 | 11.01 | 11.11 | 10.55 | 10.59 | 1,574,742 | -0.44(-4.02%) |
Dec 27, 2011 | 10.95 | 11.24 | 10.95 | 11.04 | 1,908,857 | -0.01(-0.07%) |
Dec 23, 2011 | 11.01 | 11.07 | 10.89 | 11.05 | 1,765,366 | +0.53(+5.05%) |
Dec 21, 2011 | 10.34 | 10.54 | 10.21 | 10.51 | 1,906,003 | +0.07(+0.68%) |
Dec 20, 2011 | 10.30 | 10.48 | 10.25 | 10.44 | 3,086,885 | +0.34(+3.37%) |
Dec 19, 2011 | 10.42 | 10.45 | 10.07 | 10.10 | 1,920,030 | -0.27(-2.60%) |
Dec 16, 2011 | 10.44 | 10.53 | 10.30 | 10.37 | 2,579,660 | +0.04(+0.38%) |
Dec 15, 2011 | 10.60 | 10.62 | 10.31 | 10.33 | 2,245,064 | -0.06(-0.61%) |
Dec 14, 2011 | 10.48 | 10.55 | 10.08 | 10.40 | 4,102,761 | -0.24(-2.23%) |
Dec 13, 2011 | 10.63 | 10.82 | 10.47 | 10.63 | 6,454,544 | +0.54(+5.33%) |
Dec 12, 2011 | 10.40 | 10.44 | 10.06 | 10.10 | 4,956,914 | -0.51(-4.85%) |
Dec 09, 2011 | 10.36 | 10.63 | 10.24 | 10.61 | 3,395,507 | +0.34(+3.31%) |
Dec 08, 2011 | 10.20 | 10.32 | 10.05 | 10.27 | 4,388,907 | -0.11(-1.07%) |
Dec 07, 2011 | 9.968 | 10.43 | 9.897 | 10.38 | 3,972,999 | +0.29(+2.82%) |
Dec 06, 2011 | 9.873 | 10.19 | 9.675 | 10.10 | 5,176,773 | +0.41(+4.25%) |
Dec 05, 2011 | 9.786 | 10.05 | 9.501 | 9.683 | 8,059,881 | +0.78(+8.71%) |
Dec 02, 2011 | 8.804 | 8.987 | 8.733 | 8.907 | 3,700,972 | +0.21(+2.37%) |
Dec 01, 2011 | 8.630 | 9.248 | 8.464 | 8.701 | 13,090,547 | +1.02(+13.30%) |
Nov 30, 2011 | 7.593 | 7.728 | 7.569 | 7.680 | 7,526,631 | +0.29(+3.85%) |
Nov 29, 2011 | 7.450 | 7.522 | 7.300 | 7.395 | 3,237,644 | -0.07(-0.95%) |
Nov 28, 2011 | 7.482 | 7.601 | 7.387 | 7.466 | 2,217,553 | +0.21(+2.84%) |
Nov 25, 2011 | 7.332 | 7.403 | 7.253 | 7.260 | 1,062,232 | -0.10(-1.40%) |
Nov 23, 2011 | 7.514 | 7.514 | 7.340 | 7.363 | 2,672,967 | -0.22(-2.92%) |
Nov 22, 2011 | 7.656 | 7.688 | 7.538 | 7.585 | 2,691,515 | -0.07(-0.93%) |
Nov 21, 2011 | 7.831 | 7.941 | 7.561 | 7.656 | 3,453,687 | -0.26(-3.30%) |
Nov 18, 2011 | 7.918 | 7.981 | 7.751 | 7.918 | 3,431,753 | +0.05(+0.60%) |
Nov 17, 2011 | 8.306 | 8.385 | 7.815 | 7.870 | 3,897,541 | -0.44(-5.33%) |
Nov 16, 2011 | 8.440 | 8.543 | 8.179 | 8.314 | 5,299,720 | -0.02(-0.19%) |
Nov 15, 2011 | 8.923 | 8.963 | 8.314 | 8.329 | 4,114,031 | -0.63(-7.07%) |
Nov 14, 2011 | 9.002 | 9.082 | 8.868 | 8.963 | 2,716,970 | -0.05(-0.57%) |
Nov 11, 2011 | 9.085 | 9.306 | 8.927 | 9.014 | 2,786,943 | -0.17(-1.89%) |
Nov 10, 2011 | 9.692 | 9.692 | 9.069 | 9.188 | 2,817,797 | -0.29(-3.08%) |
Nov 09, 2011 | 9.669 | 9.740 | 9.456 | 9.480 | 2,229,569 | -0.51(-5.13%) |
Nov 08, 2011 | 9.779 | 10.02 | 9.625 | 9.992 | 1,926,242 | +0.28(+2.84%) |
Nov 07, 2011 | 9.669 | 9.819 | 9.503 | 9.716 | 1,258,063 | +0.01(+0.08%) |
Nov 04, 2011 | 9.779 | 9.858 | 9.606 | 9.708 | 1,006,292 | -0.23(-2.30%) |
Nov 03, 2011 | 9.834 | 9.992 | 9.535 | 9.937 | 1,684,132 | +0.19(+1.94%) |
Nov 02, 2011 | 9.621 | 9.771 | 9.416 | 9.748 | 2,295,999 | +0.40(+4.30%) |
Nov 01, 2011 | 9.574 | 9.740 | 9.290 | 9.345 | 3,840,794 | -0.70(-6.99%) |
Oct 31, 2011 | 10.25 | 10.39 | 10.04 | 10.05 | 3,106,017 | -0.43(-4.14%) |
Oct 28, 2011 | 10.85 | 10.95 | 10.43 | 10.48 | 2,992,856 | -0.55(-5.00%) |
Oct 27, 2011 | 11.04 | 11.16 | 10.74 | 11.03 | 2,519,285 | +0.50(+4.72%) |
Oct 26, 2011 | 10.54 | 10.63 | 10.13 | 10.54 | 1,796,556 | +0.21(+2.06%) |
Oct 25, 2011 | 10.47 | 10.67 | 10.17 | 10.32 | 1,652,356 | -0.35(-3.25%) |
Oct 24, 2011 | 9.905 | 10.70 | 9.842 | 10.67 | 2,251,172 | +0.82(+8.33%) |
Oct 21, 2011 | 9.945 | 10.16 | 9.795 | 9.850 | 3,186,932 | +0.02(+0.24%) |
Oct 20, 2011 | 9.551 | 9.850 | 9.377 | 9.827 | 1,442,356 | +0.19(+1.96%) |
Oct 19, 2011 | 9.692 | 9.882 | 9.566 | 9.637 | 1,508,740 | -0.09(-0.89%) |
Oct 18, 2011 | 9.330 | 9.811 | 9.069 | 9.724 | 2,611,843 | +0.35(+3.79%) |
Oct 17, 2011 | 9.495 | 9.495 | 9.196 | 9.369 | 2,217,023 | -0.25(-2.62%) |
Oct 14, 2011 | 9.661 | 10.07 | 9.322 | 9.621 | 1,365,187 | +0.16(+1.67%) |
Oct 13, 2011 | 9.338 | 9.598 | 9.089 | 9.464 | 1,819,433 | +0.00(+0.00%) |
Oct 12, 2011 | 9.306 | 9.669 | 9.235 | 9.464 | 2,398,707 | +0.24(+2.65%) |
Oct 11, 2011 | 8.896 | 9.271 | 8.864 | 9.219 | 1,639,574 | +0.11(+1.21%) |
Oct 10, 2011 | 8.888 | 9.109 | 8.872 | 9.109 | 1,637,865 | +0.44(+5.10%) |
Oct 07, 2011 | 9.038 | 9.046 | 8.636 | 8.667 | 1,651,262 | -0.35(-3.85%) |
Oct 06, 2011 | 9.030 | 9.069 | 8.809 | 9.014 | 3,102,234 | +0.39(+4.57%) |
Oct 05, 2011 | 8.249 | 8.667 | 8.123 | 8.620 | 2,077,759 | +0.35(+4.29%) |
Oct 04, 2011 | 7.910 | 8.304 | 7.626 | 8.265 | 4,158,371 | +0.10(+1.26%) |
Oct 03, 2011 | 8.565 | 8.699 | 8.107 | 8.162 | 4,012,835 | -0.50(-5.82%) |
Sep 30, 2011 | 8.738 | 8.959 | 8.651 | 8.667 | 2,535,774 | -0.30(-3.34%) |
Sep 29, 2011 | 8.943 | 8.983 | 8.667 | 8.967 | 2,219,411 | +0.21(+2.43%) |
Sep 28, 2011 | 8.888 | 9.062 | 8.754 | 8.754 | 3,922,599 | -0.12(-1.33%) |
Sep 27, 2011 | 8.368 | 9.109 | 8.186 | 8.872 | 5,491,711 | +0.72(+8.80%) |
Sep 26, 2011 | 8.155 | 8.162 | 7.800 | 8.155 | 2,446,623 | +0.13(+1.67%) |
Sep 23, 2011 | 7.847 | 8.178 | 7.847 | 8.021 | 2,357,006 | +0.11(+1.40%) |
Sep 22, 2011 | 7.839 | 7.957 | 7.626 | 7.910 | 4,205,499 | -0.10(-1.28%) |
Sep 21, 2011 | 8.541 | 8.604 | 7.989 | 8.013 | 2,861,524 | -0.53(-6.19%) |
Sep 20, 2011 | 8.786 | 8.825 | 8.541 | 8.541 | 1,552,230 | -0.15(-1.72%) |
Sep 19, 2011 | 8.880 | 8.991 | 8.612 | 8.691 | 1,620,672 | -0.42(-4.59%) |
Sep 16, 2011 | 9.054 | 9.140 | 8.841 | 9.109 | 1,798,747 | +0.07(+0.79%) |
Sep 15, 2011 | 9.077 | 9.204 | 8.797 | 9.038 | 1,872,513 | +0.19(+2.14%) |
Sep 14, 2011 | 8.778 | 8.991 | 8.454 | 8.849 | 2,642,606 | +0.17(+2.00%) |
Sep 13, 2011 | 8.904 | 8.904 | 8.494 | 8.675 | 2,840,277 | -0.20(-2.22%) |
Sep 12, 2011 | 8.817 | 8.927 | 8.584 | 8.872 | 4,029,171 | -0.08(-0.88%) |
Sep 09, 2011 | 9.393 | 9.416 | 8.880 | 8.951 | 3,991,234 | -0.57(-5.97%) |
Sep 08, 2011 | 10.11 | 10.21 | 9.468 | 9.519 | 2,657,937 | -0.70(-6.87%) |
Sep 07, 2011 | 10.06 | 10.25 | 9.953 | 10.22 | 2,251,167 | +0.37(+3.76%) |
Sep 06, 2011 | 9.590 | 9.905 | 9.527 | 9.850 | 1,844,391 | -0.13(-1.34%) |
Sep 02, 2011 | 10.16 | 10.35 | 9.834 | 9.984 | 2,283,471 | -0.45(-4.31%) |
Sep 01, 2011 | 10.71 | 11.03 | 10.42 | 10.43 | 2,401,423 | -0.21(-1.93%) |
Aug 31, 2011 | 10.88 | 11.12 | 10.54 | 10.64 | 3,457,985 | -0.18(-1.68%) |
Aug 30, 2011 | 10.92 | 11.05 | 10.60 | 10.82 | 2,296,773 | -0.19(-1.72%) |
Aug 29, 2011 | 10.39 | 11.17 | 10.35 | 11.01 | 4,853,273 | +0.61(+5.84%) |
Aug 26, 2011 | 10.37 | 10.84 | 10.06 | 10.40 | 4,850,036 | -0.16(-1.49%) |
Aug 25, 2011 | 9.669 | 11.28 | 9.361 | 10.56 | 8,147,928 | +1.03(+10.75%) |
Aug 24, 2011 | 9.282 | 9.574 | 9.243 | 9.535 | 1,503,645 | +0.21(+2.20%) |
Aug 23, 2011 | 8.991 | 9.345 | 8.967 | 9.330 | 1,928,197 | +0.41(+4.60%) |
Aug 22, 2011 | 9.314 | 9.432 | 8.770 | 8.920 | 2,776,233 | -0.15(-1.65%) |
Aug 19, 2011 | 9.006 | 9.432 | 8.904 | 9.069 | 2,370,485 | -0.09(-1.03%) |
Aug 18, 2011 | 9.298 | 9.298 | 9.022 | 9.164 | 2,817,905 | -0.48(-4.99%) |
Aug 17, 2011 | 9.637 | 10.06 | 9.543 | 9.645 | 2,185,306 | +0.15(+1.58%) |
Aug 16, 2011 | 9.314 | 9.590 | 9.259 | 9.495 | 2,533,706 | +0.03(+0.33%) |
Aug 15, 2011 | 9.133 | 9.495 | 9.077 | 9.464 | 3,888,561 | +0.43(+4.76%) |
Aug 12, 2011 | 8.987 | 9.301 | 8.806 | 9.034 | 4,583,282 | +0.20(+2.22%) |
Aug 11, 2011 | 7.887 | 9.050 | 7.832 | 8.838 | 7,924,616 | +1.04(+13.29%) |
Aug 10, 2011 | 8.021 | 8.162 | 7.785 | 7.801 | 6,410,575 | -0.44(-5.34%) |
Aug 09, 2011 | 9.136 | 8.586 | 7.628 | 8.241 | 8,280,761 | +0.11(+1.35%) |
Aug 08, 2011 | 9.136 | 9.160 | 7.958 | 8.131 | 8,361,947 | -1.36(-14.32%) |
Aug 05, 2011 | 9.859 | 9.898 | 9.215 | 9.490 | 4,582,770 | -0.22(-2.27%) |
Aug 04, 2011 | 10.66 | 10.69 | 9.686 | 9.710 | 6,850,612 | -1.11(-10.24%) |
Aug 03, 2011 | 10.86 | 11.00 | 10.53 | 10.82 | 1,858,246 | -0.01(-0.07%) |
Aug 02, 2011 | 10.92 | 11.12 | 10.81 | 10.82 | 1,844,664 | -0.25(-2.27%) |
Aug 01, 2011 | 11.23 | 11.34 | 10.91 | 11.08 | 2,665,164 | -0.04(-0.35%) |
Jul 29, 2011 | 11.11 | 11.25 | 10.89 | 11.12 | 2,235,482 | -0.06(-0.56%) |
Jul 28, 2011 | 11.19 | 11.40 | 11.15 | 11.18 | 1,320,549 | +0.02(+0.21%) |
Jul 27, 2011 | 11.34 | 11.34 | 11.10 | 11.15 | 2,289,096 | -0.28(-2.47%) |
Jul 26, 2011 | 11.18 | 11.50 | 11.18 | 11.44 | 2,207,890 | +0.27(+2.46%) |
Jul 25, 2011 | 11.67 | 11.67 | 11.12 | 11.16 | 3,427,789 | -0.59(-5.01%) |
Jul 22, 2011 | 11.76 | 11.79 | 11.74 | 11.75 | 1,297,013 | -0.03(-0.27%) |
Jul 21, 2011 | 11.87 | 11.87 | 11.57 | 11.78 | 3,007,336 | +0.00(+0.00%) |
Jul 20, 2011 | 11.87 | 11.90 | 11.70 | 11.78 | 1,350,159 | +0.00(+0.00%) |
Jul 19, 2011 | 11.74 | 12.00 | 11.59 | 11.78 | 2,470,425 | +0.12(+1.01%) |
Jul 18, 2011 | 12.59 | 12.64 | 11.53 | 11.67 | 5,754,821 | -0.99(-7.82%) |
Jul 15, 2011 | 12.84 | 12.96 | 12.63 | 12.66 | 2,240,722 | -0.15(-1.17%) |
Jul 14, 2011 | 13.02 | 13.06 | 12.49 | 12.80 | 4,222,430 | -0.12(-0.91%) |
Jul 13, 2011 | 13.10 | 13.17 | 12.89 | 12.92 | 1,449,736 | -0.04(-0.30%) |
Jul 12, 2011 | 12.73 | 13.09 | 12.73 | 12.96 | 1,442,716 | +0.15(+1.17%) |
Jul 11, 2011 | 12.98 | 13.08 | 12.74 | 12.81 | 1,916,259 | -0.35(-2.68%) |
Jul 08, 2011 | 13.07 | 13.20 | 12.92 | 13.17 | 1,248,514 | -0.08(-0.59%) |
Jul 07, 2011 | 13.28 | 13.35 | 13.16 | 13.24 | 2,391,865 | +0.09(+0.72%) |
Jul 06, 2011 | 13.06 | 13.32 | 13.02 | 13.15 | 2,257,051 | +0.02(+0.12%) |
Jul 05, 2011 | 13.15 | 13.19 | 12.92 | 13.13 | 1,688,130 | -0.08(-0.59%) |
Jul 01, 2011 | 12.80 | 13.23 | 12.80 | 13.21 | 2,281,593 | +0.40(+3.13%) |
Jun 30, 2011 | 12.65 | 12.83 | 12.48 | 12.81 | 2,436,765 | +0.16(+1.30%) |
Jun 29, 2011 | 11.85 | 12.73 | 11.85 | 12.65 | 3,163,251 | +0.83(+7.05%) |
Jun 28, 2011 | 12.04 | 12.04 | 11.72 | 11.81 | 1,913,121 | -0.20(-1.64%) |
Jun 27, 2011 | 12.03 | 12.26 | 11.96 | 12.01 | 1,943,823 | +0.01(+0.06%) |
Jun 24, 2011 | 12.20 | 12.46 | 11.96 | 12.00 | 1,569,173 | -0.20(-1.61%) |
Jun 23, 2011 | 12.04 | 12.20 | 11.78 | 12.20 | 1,367,499 | -0.02(-0.19%) |
Jun 22, 2011 | 12.40 | 12.47 | 12.21 | 12.22 | 1,123,152 | -0.26(-2.08%) |
Jun 21, 2011 | 12.29 | 12.53 | 12.24 | 12.48 | 1,266,240 | +0.24(+1.92%) |
Jun 20, 2011 | 12.25 | 12.29 | 12.15 | 12.25 | 1,881,686 | +0.31(+2.57%) |
Jun 17, 2011 | 12.14 | 12.26 | 11.85 | 11.94 | 1,886,025 | -0.05(-0.46%) |
Jun 16, 2011 | 12.13 | 12.33 | 11.87 | 12.00 | 1,508,857 | -0.16(-1.29%) |
Jun 15, 2011 | 12.00 | 12.25 | 11.96 | 12.15 | 4,049,953 | +0.01(+0.06%) |
Jun 14, 2011 | 11.89 | 12.42 | 11.69 | 12.14 | 3,323,842 | +0.24(+2.05%) |
Jun 13, 2011 | 11.29 | 11.93 | 11.29 | 11.90 | 4,303,007 | +0.65(+5.80%) |
Jun 10, 2011 | 11.66 | 11.69 | 11.03 | 11.25 | 3,752,441 | -0.44(-3.76%) |
Jun 09, 2011 | 11.89 | 11.99 | 11.65 | 11.69 | 2,815,450 | -0.09(-0.73%) |
Jun 08, 2011 | 12.21 | 12.23 | 11.73 | 11.78 | 3,155,896 | -0.46(-3.72%) |
Jun 07, 2011 | 12.47 | 12.49 | 12.07 | 12.23 | 1,614,960 | -0.11(-0.89%) |
Jun 06, 2011 | 12.86 | 12.95 | 12.32 | 12.34 | 2,595,356 | -0.53(-4.09%) |
Jun 03, 2011 | 12.80 | 13.17 | 12.80 | 12.87 | 2,528,915 | +0.17(+1.36%) |
May 24, 2011 | 12.97 | 13.01 | 12.69 | 12.69 | 1,492,499 | -0.24(-1.88%) |
May 23, 2011 | 12.84 | 13.15 | 12.74 | 12.94 | 2,533,870 | -0.11(-0.84%) |
May 20, 2011 | 13.16 | 13.21 | 13.03 | 13.05 | 1,646,717 | -0.07(-0.54%) |
May 19, 2011 | 13.21 | 13.33 | 13.09 | 13.12 | 1,850,874 | -0.05(-0.36%) |
May 18, 2011 | 13.33 | 13.39 | 13.08 | 13.17 | 1,482,447 | +0.02(+0.18%) |
May 17, 2011 | 13.31 | 13.41 | 13.06 | 13.14 | 2,416,078 | -0.13(-0.95%) |
May 16, 2011 | 13.10 | 13.55 | 13.02 | 13.27 | 3,520,102 | +0.18(+1.41%) |
May 13, 2011 | 12.72 | 13.21 | 12.70 | 13.08 | 2,663,325 | +0.33(+2.58%) |
May 12, 2011 | 12.35 | 12.75 | 12.06 | 12.75 | 3,800,284 | +0.32(+2.58%) |
May 11, 2011 | 12.63 | 12.65 | 12.35 | 12.43 | 2,407,221 | -0.12(-0.94%) |
May 10, 2011 | 13.20 | 13.29 | 12.50 | 12.55 | 6,002,598 | -0.47(-3.61%) |
May 09, 2011 | 13.09 | 13.15 | 12.90 | 13.02 | 1,807,171 | -0.07(-0.54%) |
May 06, 2011 | 13.23 | 13.30 | 12.93 | 13.09 | 1,781,168 | -0.03(-0.24%) |
May 05, 2011 | 12.90 | 13.15 | 12.70 | 13.12 | 2,383,372 | +0.16(+1.27%) |
May 04, 2011 | 13.08 | 13.18 | 12.82 | 12.96 | 1,719,638 | -0.09(-0.72%) |
May 03, 2011 | 13.03 | 13.21 | 12.93 | 13.05 | 2,057,945 | -0.03(-0.24%) |
May 02, 2011 | 13.17 | 13.18 | 13.08 | 13.08 | 1,398,741 | -0.23(-1.76%) |
Apr 29, 2011 | 13.37 | 13.39 | 13.25 | 13.32 | 1,206,944 | -0.09(-0.70%) |
Apr 28, 2011 | 13.31 | 13.85 | 13.28 | 13.41 | 1,704,401 | +0.01(+0.06%) |
Apr 27, 2011 | 13.33 | 13.41 | 13.16 | 13.40 | 1,927,319 | +0.07(+0.53%) |
Apr 26, 2011 | 13.38 | 13.54 | 13.29 | 13.33 | 1,398,865 | -0.01(-0.06%) |
Apr 25, 2011 | 13.41 | 13.59 | 13.29 | 13.34 | 1,388,163 | -0.08(-0.58%) |
Apr 21, 2011 | 13.63 | 13.65 | 13.31 | 13.42 | 1,818,736 | -0.15(-1.10%) |
Apr 20, 2011 | 13.83 | 13.95 | 13.38 | 13.57 | 3,737,018 | -0.05(-0.40%) |
Apr 19, 2011 | 14.05 | 14.10 | 13.40 | 13.62 | 4,243,402 | -0.34(-2.47%) |
Apr 18, 2011 | 13.62 | 14.02 | 13.37 | 13.97 | 6,509,086 | +0.18(+1.31%) |
Apr 15, 2011 | 12.98 | 14.53 | 12.91 | 13.79 | 32,026,348 | +2.69(+24.21%) |
Apr 14, 2011 | 11.31 | 11.40 | 10.99 | 11.10 | 3,197,071 | -0.33(-2.88%) |
Apr 13, 2011 | 11.61 | 11.67 | 11.42 | 11.43 | 1,025,489 | -0.09(-0.82%) |
Apr 12, 2011 | 11.51 | 11.60 | 11.38 | 11.52 | 1,214,521 | -0.04(-0.34%) |
Apr 11, 2011 | 11.74 | 11.76 | 11.54 | 11.56 | 1,147,812 | -0.13(-1.14%) |
Apr 08, 2011 | 11.78 | 11.87 | 11.67 | 11.70 | 1,984,747 | -0.02(-0.13%) |
Apr 07, 2011 | 11.88 | 11.99 | 11.70 | 11.71 | 1,781,307 | -0.14(-1.19%) |
Apr 06, 2011 | 11.71 | 11.92 | 11.52 | 11.85 | 1,686,498 | +0.24(+2.02%) |
Apr 05, 2011 | 11.86 | 11.90 | 11.59 | 11.62 | 1,725,686 | -0.25(-2.11%) |
Apr 04, 2011 | 11.81 | 11.90 | 11.72 | 11.87 | 1,480,854 | +0.12(+1.00%) |