Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.110 | 9.310 | 8.980 | 9.200 | 1,216,850 | +0.10(+1.10%) |
Apr 27, 2012 | 9.100 | 9.210 | 8.831 | 9.100 | 1,133,955 | +0.02(+0.22%) |
Apr 26, 2012 | 9.050 | 9.240 | 8.910 | 9.080 | 1,522,952 | +0.01(+0.11%) |
Apr 25, 2012 | 8.700 | 9.160 | 8.555 | 9.070 | 3,564,319 | +0.96(+11.84%) |
Apr 24, 2012 | 8.030 | 8.190 | 7.900 | 8.110 | 955,098 | +0.08(+1.00%) |
Apr 23, 2012 | 7.950 | 8.030 | 7.820 | 8.030 | 1,201,669 | -0.08(-0.99%) |
Apr 20, 2012 | 8.270 | 8.380 | 8.070 | 8.110 | 851,011 | -0.03(-0.37%) |
Apr 19, 2012 | 8.180 | 8.390 | 8.095 | 8.140 | 1,268,175 | -0.02(-0.25%) |
Apr 18, 2012 | 8.370 | 8.468 | 8.140 | 8.160 | 899,928 | -0.24(-2.86%) |
Apr 17, 2012 | 8.290 | 8.630 | 8.260 | 8.400 | 1,152,808 | +0.18(+2.19%) |
Apr 16, 2012 | 8.270 | 8.380 | 8.070 | 8.220 | 843,460 | +0.07(+0.86%) |
Apr 13, 2012 | 8.630 | 8.630 | 8.120 | 8.150 | 1,319,777 | -0.56(-6.43%) |
Apr 12, 2012 | 8.270 | 8.750 | 8.270 | 8.710 | 1,457,234 | +0.44(+5.32%) |
Apr 11, 2012 | 8.370 | 8.520 | 8.225 | 8.270 | 1,498,369 | +0.30(+3.76%) |
Apr 10, 2012 | 8.190 | 8.260 | 7.810 | 7.970 | 1,554,686 | -0.25(-2.98%) |
Apr 09, 2012 | 8.100 | 8.290 | 7.930 | 8.215 | 1,302,352 | -0.05(-0.67%) |
Apr 05, 2012 | 8.380 | 8.540 | 8.220 | 8.270 | 882,188 | -0.16(-1.90%) |
Apr 04, 2012 | 8.600 | 8.610 | 8.330 | 8.430 | 1,358,365 | -0.36(-4.10%) |
Apr 03, 2012 | 9.010 | 9.110 | 8.620 | 8.790 | 1,535,248 | -0.25(-2.77%) |
Apr 02, 2012 | 8.820 | 9.160 | 8.810 | 9.040 | 1,285,364 | +0.16(+1.80%) |
Mar 30, 2012 | 9.010 | 9.100 | 8.750 | 8.880 | 846,210 | -0.03(-0.34%) |
Mar 29, 2012 | 8.660 | 8.920 | 8.570 | 8.910 | 1,237,275 | +0.18(+2.00%) |
Mar 28, 2012 | 8.990 | 9.050 | 8.650 | 8.735 | 1,894,285 | -0.30(-3.37%) |
Mar 27, 2012 | 9.350 | 9.490 | 9.020 | 9.040 | 975,917 | -0.25(-2.69%) |
Mar 26, 2012 | 9.390 | 9.450 | 9.130 | 9.290 | 836,356 | +0.08(+0.87%) |
Mar 23, 2012 | 9.000 | 9.345 | 8.995 | 9.210 | 1,261,545 | +0.10(+1.10%) |
Mar 22, 2012 | 9.210 | 9.240 | 8.915 | 9.110 | 1,648,357 | -0.29(-3.09%) |
Mar 21, 2012 | 9.420 | 9.540 | 9.190 | 9.400 | 1,093,472 | +0.06(+0.64%) |
Mar 20, 2012 | 9.500 | 9.510 | 9.180 | 9.340 | 1,334,191 | -0.33(-3.41%) |
Mar 19, 2012 | 9.540 | 9.960 | 9.480 | 9.670 | 1,548,480 | +0.12(+1.26%) |
Mar 16, 2012 | 9.060 | 9.690 | 9.050 | 9.550 | 2,866,167 | +0.52(+5.76%) |
Mar 15, 2012 | 8.870 | 9.140 | 8.770 | 9.030 | 1,530,510 | +0.20(+2.27%) |
Mar 14, 2012 | 9.230 | 9.250 | 8.790 | 8.830 | 1,892,173 | -0.33(-3.60%) |
Mar 13, 2012 | 8.980 | 9.200 | 8.930 | 9.160 | 1,684,704 | +0.33(+3.74%) |
Mar 12, 2012 | 9.090 | 9.310 | 8.800 | 8.830 | 1,268,476 | -0.29(-3.18%) |
Mar 09, 2012 | 8.830 | 9.420 | 8.820 | 9.120 | 1,527,242 | +0.29(+3.28%) |
Mar 08, 2012 | 8.940 | 9.060 | 8.700 | 8.830 | 1,313,031 | +0.04(+0.46%) |
Mar 07, 2012 | 8.890 | 8.930 | 8.650 | 8.790 | 1,291,772 | +0.02(+0.23%) |
Mar 06, 2012 | 9.050 | 9.070 | 8.720 | 8.770 | 1,541,056 | -0.51(-5.50%) |
Mar 05, 2012 | 9.840 | 9.850 | 9.160 | 9.280 | 1,749,302 | -0.60(-6.07%) |
Mar 02, 2012 | 10.14 | 10.22 | 9.830 | 9.880 | 1,617,062 | -0.25(-2.47%) |
Mar 01, 2012 | 9.980 | 10.23 | 9.880 | 10.13 | 1,946,831 | +0.32(+3.21%) |
Feb 29, 2012 | 10.19 | 10.37 | 9.810 | 9.815 | 1,879,616 | -0.29(-2.92%) |
Feb 28, 2012 | 10.00 | 10.19 | 9.920 | 10.11 | 1,298,091 | +0.11(+1.10%) |
Feb 27, 2012 | 10.27 | 10.42 | 10.00 | 10.00 | 1,607,441 | -0.46(-4.40%) |
Feb 24, 2012 | 10.45 | 10.77 | 10.40 | 10.46 | 1,640,981 | -0.27(-2.52%) |
Feb 23, 2012 | 10.55 | 10.73 | 10.35 | 10.73 | 1,350,946 | +0.21(+1.95%) |
Feb 22, 2012 | 10.63 | 10.81 | 10.46 | 10.53 | 1,505,907 | -0.14(-1.36%) |
Feb 21, 2012 | 10.52 | 10.86 | 10.40 | 10.67 | 1,701,091 | +0.23(+2.20%) |
Feb 17, 2012 | 10.73 | 10.77 | 10.36 | 10.44 | 1,099,664 | -0.20(-1.88%) |
Feb 16, 2012 | 10.13 | 10.64 | 10.09 | 10.64 | 1,406,275 | +0.51(+5.03%) |
Feb 15, 2012 | 10.43 | 10.54 | 10.06 | 10.13 | 1,428,718 | -0.21(-2.03%) |
Feb 14, 2012 | 10.55 | 10.62 | 10.15 | 10.34 | 1,284,371 | -0.32(-3.00%) |
Feb 13, 2012 | 10.78 | 10.88 | 10.48 | 10.66 | 878,839 | +0.08(+0.76%) |
Feb 10, 2012 | 10.91 | 10.92 | 10.46 | 10.58 | 1,486,941 | -0.57(-5.11%) |
Feb 09, 2012 | 11.14 | 11.30 | 11.05 | 11.15 | 1,516,069 | +0.09(+0.81%) |
Feb 08, 2012 | 10.87 | 11.29 | 10.82 | 11.06 | 1,319,896 | +0.29(+2.69%) |
Feb 07, 2012 | 11.00 | 11.07 | 10.56 | 10.77 | 1,023,909 | -0.20(-1.82%) |
Feb 06, 2012 | 10.80 | 11.08 | 10.80 | 10.97 | 680,425 | -0.01(-0.09%) |
Feb 03, 2012 | 10.90 | 11.03 | 10.76 | 10.98 | 1,381,754 | +0.36(+3.39%) |
Feb 02, 2012 | 10.22 | 10.88 | 10.22 | 10.62 | 1,076,233 | +0.28(+2.71%) |
Feb 01, 2012 | 10.30 | 10.49 | 10.06 | 10.34 | 1,373,243 | +0.31(+3.09%) |
Jan 31, 2012 | 10.77 | 10.82 | 9.800 | 10.03 | 2,962,274 | -0.59(-5.56%) |
Jan 30, 2012 | 10.59 | 10.84 | 10.52 | 10.62 | 1,170,051 | -0.29(-2.66%) |
Jan 27, 2012 | 10.66 | 10.99 | 10.53 | 10.91 | 920,768 | +0.18(+1.68%) |
Jan 26, 2012 | 11.05 | 11.23 | 10.62 | 10.73 | 1,658,128 | -0.19(-1.74%) |
Jan 25, 2012 | 10.36 | 11.00 | 10.24 | 10.92 | 1,762,064 | +0.54(+5.20%) |
Jan 24, 2012 | 10.18 | 10.42 | 10.03 | 10.38 | 828,536 | +0.04(+0.39%) |
Jan 23, 2012 | 10.10 | 10.48 | 10.05 | 10.34 | 1,278,818 | +0.22(+2.17%) |
Jan 20, 2012 | 10.09 | 10.24 | 9.940 | 10.12 | 835,734 | -0.01(-0.10%) |
Jan 19, 2012 | 9.990 | 10.47 | 9.980 | 10.13 | 1,188,779 | +0.26(+2.63%) |
Jan 18, 2012 | 9.490 | 9.880 | 9.410 | 9.870 | 830,173 | +0.39(+4.17%) |
Jan 17, 2012 | 9.790 | 9.960 | 9.420 | 9.475 | 1,119,612 | -0.12(-1.20%) |
Jan 13, 2012 | 9.720 | 9.720 | 9.425 | 9.590 | 1,079,807 | -0.30(-3.03%) |
Jan 12, 2012 | 9.750 | 9.890 | 9.530 | 9.890 | 1,221,173 | +0.21(+2.17%) |
Jan 11, 2012 | 9.360 | 9.750 | 9.360 | 9.680 | 1,092,525 | +0.28(+2.98%) |
Jan 10, 2012 | 9.480 | 9.680 | 9.350 | 9.400 | 1,252,134 | +0.31(+3.41%) |
Jan 09, 2012 | 9.060 | 9.250 | 8.970 | 9.090 | 1,297,470 | +0.06(+0.66%) |
Jan 06, 2012 | 9.000 | 9.240 | 8.840 | 9.030 | 1,714,499 | +0.04(+0.44%) |
Jan 05, 2012 | 9.030 | 9.190 | 8.800 | 8.990 | 1,107,512 | -0.16(-1.75%) |
Jan 04, 2012 | 9.050 | 9.260 | 8.750 | 9.150 | 1,487,709 | +0.64(+7.52%) |
Dec 30, 2011 | 8.370 | 8.620 | 8.290 | 8.510 | 830,288 | +0.14(+1.67%) |
Dec 29, 2011 | 8.320 | 8.480 | 8.250 | 8.370 | 821,892 | +0.10(+1.21%) |
Dec 28, 2011 | 8.740 | 8.770 | 8.175 | 8.270 | 1,654,233 | -0.46(-5.27%) |
Dec 27, 2011 | 8.790 | 8.872 | 8.700 | 8.730 | 640,701 | -0.11(-1.24%) |
Dec 23, 2011 | 8.940 | 8.940 | 8.760 | 8.840 | 672,912 | +0.17(+1.96%) |
Dec 21, 2011 | 8.560 | 8.710 | 8.370 | 8.670 | 1,437,073 | +0.05(+0.58%) |
Dec 20, 2011 | 8.460 | 8.630 | 8.400 | 8.620 | 1,699,889 | +0.46(+5.64%) |
Dec 19, 2011 | 8.680 | 8.680 | 8.060 | 8.160 | 1,983,692 | -0.48(-5.56%) |
Dec 16, 2011 | 8.730 | 8.830 | 8.440 | 8.640 | 2,558,472 | +0.07(+0.82%) |
Dec 15, 2011 | 8.980 | 9.080 | 8.500 | 8.570 | 1,812,556 | -0.15(-1.72%) |
Dec 14, 2011 | 9.120 | 9.120 | 8.680 | 8.720 | 3,515,422 | -0.43(-4.70%) |
Dec 13, 2011 | 9.790 | 9.920 | 9.039 | 9.150 | 1,668,218 | -0.53(-5.48%) |
Dec 12, 2011 | 9.750 | 9.790 | 9.450 | 9.680 | 2,000,745 | -0.49(-4.82%) |
Dec 09, 2011 | 9.790 | 10.27 | 9.760 | 10.17 | 1,736,220 | +0.44(+4.52%) |
Dec 08, 2011 | 10.16 | 10.32 | 9.660 | 9.730 | 1,766,335 | -0.60(-5.81%) |
Dec 07, 2011 | 9.940 | 10.40 | 9.872 | 10.33 | 2,011,826 | +0.21(+2.08%) |
Dec 06, 2011 | 9.990 | 10.30 | 9.770 | 10.12 | 1,669,951 | +0.08(+0.80%) |
Dec 05, 2011 | 9.860 | 10.19 | 9.700 | 10.04 | 2,078,284 | +0.49(+5.13%) |
Dec 02, 2011 | 9.780 | 9.890 | 9.490 | 9.550 | 1,712,316 | +0.04(+0.42%) |
Dec 01, 2011 | 9.450 | 9.690 | 9.290 | 9.510 | 1,696,672 | -0.12(-1.25%) |
Nov 30, 2011 | 9.120 | 9.630 | 9.100 | 9.630 | 2,858,921 | +1.10(+12.90%) |
Nov 29, 2011 | 8.590 | 8.590 | 8.270 | 8.530 | 1,495,218 | +0.00(+0.00%) |
Nov 28, 2011 | 8.530 | 8.700 | 8.400 | 8.530 | 2,183,241 | +0.64(+8.11%) |
Nov 25, 2011 | 8.040 | 8.310 | 7.790 | 7.890 | 1,209,995 | -0.28(-3.43%) |
Nov 23, 2011 | 8.640 | 8.670 | 8.120 | 8.170 | 2,822,794 | -0.64(-7.26%) |
Nov 22, 2011 | 8.990 | 9.040 | 8.380 | 8.810 | 2,358,608 | -0.09(-1.01%) |
Nov 21, 2011 | 9.150 | 9.260 | 8.600 | 8.900 | 2,158,688 | -0.62(-6.51%) |
Nov 18, 2011 | 9.730 | 9.890 | 9.430 | 9.520 | 1,323,393 | -0.14(-1.45%) |
Nov 17, 2011 | 10.31 | 10.37 | 9.500 | 9.660 | 2,669,492 | -0.71(-6.85%) |
Nov 16, 2011 | 10.81 | 10.94 | 10.31 | 10.37 | 1,967,171 | -0.71(-6.41%) |
Nov 15, 2011 | 10.67 | 11.19 | 10.65 | 11.08 | 1,068,387 | +0.27(+2.50%) |
Nov 14, 2011 | 10.71 | 11.04 | 10.63 | 10.81 | 1,233,234 | -0.20(-1.82%) |
Nov 11, 2011 | 10.78 | 11.25 | 10.74 | 11.01 | 1,077,702 | +0.44(+4.16%) |
Nov 10, 2011 | 10.65 | 10.80 | 10.28 | 10.57 | 1,506,949 | +0.18(+1.73%) |
Nov 09, 2011 | 10.76 | 10.85 | 10.26 | 10.39 | 2,740,370 | -0.90(-7.97%) |
Nov 08, 2011 | 11.66 | 11.73 | 11.04 | 11.29 | 2,455,776 | -0.17(-1.48%) |
Nov 07, 2011 | 11.61 | 11.99 | 11.25 | 11.46 | 1,395,718 | -0.26(-2.22%) |
Nov 04, 2011 | 11.51 | 11.87 | 11.25 | 11.72 | 1,109,715 | +0.09(+0.77%) |
Nov 03, 2011 | 11.50 | 11.73 | 11.03 | 11.63 | 1,717,315 | +0.50(+4.49%) |
Nov 02, 2011 | 10.91 | 11.36 | 10.77 | 11.13 | 1,513,405 | +0.55(+5.20%) |
Nov 01, 2011 | 10.65 | 10.81 | 10.25 | 10.58 | 2,595,763 | -0.58(-5.20%) |
Oct 31, 2011 | 11.71 | 11.71 | 11.15 | 11.16 | 1,539,951 | -0.97(-8.00%) |
Oct 28, 2011 | 11.63 | 12.30 | 11.49 | 12.13 | 2,129,172 | +0.42(+3.59%) |
Oct 27, 2011 | 10.44 | 11.95 | 10.44 | 11.71 | 3,617,979 | +1.86(+18.88%) |
Oct 26, 2011 | 10.00 | 10.47 | 9.430 | 9.850 | 3,467,478 | -0.31(-3.05%) |
Oct 25, 2011 | 10.38 | 10.50 | 10.06 | 10.16 | 2,772,929 | -0.39(-3.70%) |
Oct 24, 2011 | 9.770 | 10.59 | 9.750 | 10.55 | 2,221,674 | +0.93(+9.67%) |
Oct 21, 2011 | 9.670 | 9.790 | 9.320 | 9.620 | 1,642,333 | +0.23(+2.45%) |
Oct 20, 2011 | 9.210 | 9.500 | 9.000 | 9.390 | 1,589,912 | +0.11(+1.19%) |
Oct 19, 2011 | 9.780 | 9.880 | 9.190 | 9.280 | 1,542,141 | -0.58(-5.88%) |
Oct 18, 2011 | 9.210 | 9.950 | 8.800 | 9.860 | 2,045,381 | +0.63(+6.83%) |
Oct 17, 2011 | 9.720 | 9.780 | 9.200 | 9.230 | 1,318,115 | -0.67(-6.77%) |
Oct 14, 2011 | 10.13 | 10.34 | 9.740 | 9.900 | 1,810,076 | +0.01(+0.10%) |
Oct 13, 2011 | 9.970 | 10.10 | 9.660 | 9.890 | 1,523,683 | -0.21(-2.08%) |
Oct 12, 2011 | 9.800 | 10.29 | 9.630 | 10.10 | 1,673,824 | +0.20(+2.02%) |
Oct 11, 2011 | 9.380 | 9.960 | 9.300 | 9.900 | 1,370,223 | +0.34(+3.56%) |
Oct 10, 2011 | 9.400 | 9.560 | 9.280 | 9.560 | 1,257,450 | +0.53(+5.87%) |
Oct 07, 2011 | 9.490 | 9.490 | 8.700 | 9.030 | 1,862,698 | -0.25(-2.69%) |
Oct 06, 2011 | 9.390 | 9.480 | 8.880 | 9.280 | 2,176,921 | +0.30(+3.34%) |
Oct 05, 2011 | 8.310 | 9.000 | 8.060 | 8.980 | 1,994,864 | +0.63(+7.54%) |
Oct 04, 2011 | 7.580 | 8.380 | 7.250 | 8.350 | 2,525,123 | +0.45(+5.70%) |
Oct 03, 2011 | 8.550 | 8.630 | 7.850 | 7.900 | 2,844,523 | -1.04(-11.63%) |
Sep 30, 2011 | 9.130 | 9.260 | 8.810 | 8.940 | 1,401,002 | -0.45(-4.79%) |
Sep 29, 2011 | 9.350 | 9.510 | 9.010 | 9.390 | 2,080,074 | +0.35(+3.87%) |
Sep 28, 2011 | 10.01 | 10.15 | 8.990 | 9.040 | 1,959,193 | -0.89(-8.96%) |
Sep 27, 2011 | 9.680 | 10.46 | 9.600 | 9.930 | 1,840,889 | +0.56(+5.98%) |
Sep 26, 2011 | 9.300 | 9.380 | 8.830 | 9.370 | 1,483,291 | +0.20(+2.18%) |
Sep 23, 2011 | 9.030 | 9.420 | 8.970 | 9.170 | 1,133,144 | -0.03(-0.33%) |
Sep 22, 2011 | 9.490 | 9.540 | 8.940 | 9.200 | 2,097,323 | -0.66(-6.69%) |
Sep 21, 2011 | 10.56 | 10.65 | 9.850 | 9.860 | 1,434,513 | -0.71(-6.72%) |
Sep 20, 2011 | 11.19 | 11.29 | 10.55 | 10.57 | 1,310,572 | -0.62(-5.54%) |
Sep 19, 2011 | 11.17 | 11.30 | 10.80 | 11.19 | 998,496 | -0.33(-2.86%) |
Sep 16, 2011 | 11.57 | 11.65 | 11.22 | 11.52 | 1,722,789 | +0.02(+0.17%) |
Sep 15, 2011 | 11.36 | 11.54 | 11.20 | 11.50 | 914,859 | +0.32(+2.86%) |
Sep 14, 2011 | 11.24 | 11.40 | 10.75 | 11.18 | 1,260,005 | +0.10(+0.90%) |
Sep 13, 2011 | 10.94 | 11.19 | 10.79 | 11.08 | 1,336,243 | +0.21(+1.93%) |
Sep 12, 2011 | 10.60 | 11.10 | 10.48 | 10.87 | 1,339,523 | -0.02(-0.18%) |
Sep 09, 2011 | 11.05 | 11.19 | 10.67 | 10.89 | 1,891,506 | -0.29(-2.59%) |
Sep 08, 2011 | 11.51 | 11.74 | 11.10 | 11.18 | 1,126,971 | -0.47(-4.03%) |
Sep 07, 2011 | 11.12 | 11.75 | 11.12 | 11.65 | 1,482,067 | +0.72(+6.59%) |
Sep 06, 2011 | 10.57 | 10.95 | 10.40 | 10.93 | 1,350,043 | -0.16(-1.44%) |
Sep 02, 2011 | 11.08 | 11.29 | 10.92 | 11.09 | 1,445,255 | -0.40(-3.48%) |
Sep 01, 2011 | 12.12 | 12.28 | 11.46 | 11.49 | 2,187,899 | -0.68(-5.59%) |
Aug 31, 2011 | 12.09 | 12.54 | 11.94 | 12.17 | 2,091,800 | +0.38(+3.22%) |
Aug 30, 2011 | 11.64 | 12.02 | 11.51 | 11.79 | 1,496,425 | -0.09(-0.76%) |
Aug 29, 2011 | 11.38 | 11.89 | 11.35 | 11.88 | 1,044,595 | +0.77(+6.93%) |
Aug 26, 2011 | 10.51 | 11.22 | 10.41 | 11.11 | 1,448,288 | +0.41(+3.83%) |
Aug 25, 2011 | 11.12 | 11.17 | 10.65 | 10.70 | 1,665,827 | -0.32(-2.90%) |
Aug 24, 2011 | 10.71 | 11.09 | 10.55 | 11.02 | 1,723,933 | +0.25(+2.32%) |
Aug 23, 2011 | 10.14 | 10.78 | 9.950 | 10.77 | 1,786,281 | +0.72(+7.16%) |
Aug 22, 2011 | 10.57 | 10.78 | 9.960 | 10.05 | 1,495,295 | -0.03(-0.30%) |
Aug 19, 2011 | 9.920 | 11.00 | 9.830 | 10.08 | 2,713,429 | -0.13(-1.27%) |
Aug 18, 2011 | 10.47 | 10.61 | 10.07 | 10.21 | 1,965,006 | -0.81(-7.35%) |
Aug 17, 2011 | 11.13 | 11.34 | 10.90 | 11.02 | 1,548,926 | +0.02(+0.18%) |
Aug 16, 2011 | 11.27 | 11.37 | 10.90 | 11.00 | 2,628,395 | -0.54(-4.68%) |
Aug 15, 2011 | 11.54 | 11.67 | 11.37 | 11.54 | 1,469,588 | +0.52(+4.72%) |
Aug 12, 2011 | 10.96 | 11.47 | 10.86 | 11.02 | 3,547,751 | +0.45(+4.26%) |
Aug 11, 2011 | 9.520 | 10.80 | 9.250 | 10.57 | 4,140,157 | +1.16(+12.33%) |
Aug 10, 2011 | 9.840 | 10.08 | 9.380 | 9.410 | 3,367,206 | -0.76(-7.47%) |
Aug 09, 2011 | 9.700 | 10.17 | 9.070 | 10.17 | 3,983,812 | +1.38(+15.70%) |
Aug 08, 2011 | 10.10 | 10.36 | 8.721 | 8.790 | 3,664,662 | -1.93(-18.00%) |
Aug 05, 2011 | 11.11 | 11.51 | 10.27 | 10.72 | 3,126,114 | -0.07(-0.65%) |
Aug 04, 2011 | 11.75 | 11.75 | 10.73 | 10.79 | 2,731,679 | -1.18(-9.86%) |
Aug 03, 2011 | 12.03 | 12.25 | 11.42 | 11.97 | 1,545,316 | +0.00(+0.00%) |
Aug 02, 2011 | 12.55 | 12.77 | 11.92 | 11.97 | 1,851,472 | -0.65(-5.15%) |
Aug 01, 2011 | 13.32 | 13.40 | 12.48 | 12.62 | 1,650,923 | -0.40(-3.07%) |
Jul 29, 2011 | 12.78 | 13.26 | 12.52 | 13.02 | 1,656,919 | +0.03(+0.23%) |
Jul 28, 2011 | 13.31 | 13.31 | 12.96 | 12.99 | 1,450,814 | -0.23(-1.74%) |
Jul 27, 2011 | 13.87 | 13.94 | 13.18 | 13.22 | 1,775,557 | -0.79(-5.64%) |
Jul 26, 2011 | 14.01 | 14.13 | 13.70 | 14.01 | 1,456,746 | -0.26(-1.82%) |
Jul 25, 2011 | 14.28 | 14.51 | 14.23 | 14.27 | 790,370 | -0.23(-1.59%) |
Jul 22, 2011 | 14.49 | 14.58 | 14.34 | 14.50 | 854,340 | +0.05(+0.35%) |
Jul 21, 2011 | 14.32 | 14.47 | 14.22 | 14.45 | 1,032,374 | +0.21(+1.47%) |
Jul 20, 2011 | 14.12 | 14.40 | 14.01 | 14.24 | 1,269,421 | +0.15(+1.06%) |
Jul 19, 2011 | 14.57 | 14.58 | 13.96 | 14.09 | 1,728,845 | +0.24(+1.73%) |
Jul 18, 2011 | 14.01 | 14.31 | 13.72 | 13.85 | 1,528,073 | -0.24(-1.70%) |
Jul 15, 2011 | 13.92 | 14.17 | 13.57 | 14.09 | 2,322,612 | +0.39(+2.85%) |
Jul 14, 2011 | 14.84 | 14.95 | 13.65 | 13.70 | 3,492,061 | -1.04(-7.06%) |
Jul 13, 2011 | 15.03 | 15.44 | 14.69 | 14.74 | 2,136,300 | -0.18(-1.21%) |
Jul 12, 2011 | 15.09 | 15.26 | 14.84 | 14.92 | 1,061,946 | -0.22(-1.45%) |
Jul 11, 2011 | 15.53 | 15.63 | 15.01 | 15.14 | 1,256,592 | -0.67(-4.24%) |
Jul 08, 2011 | 15.93 | 16.05 | 15.50 | 15.81 | 1,569,687 | -0.53(-3.24%) |
Jul 07, 2011 | 16.15 | 16.55 | 16.02 | 16.34 | 1,162,510 | +0.47(+2.96%) |
Jul 06, 2011 | 15.96 | 15.96 | 15.65 | 15.87 | 945,007 | -0.11(-0.69%) |
Jul 05, 2011 | 16.03 | 16.10 | 15.82 | 15.98 | 1,273,322 | -0.10(-0.62%) |
Jul 01, 2011 | 15.71 | 16.11 | 15.35 | 16.08 | 1,553,459 | +0.43(+2.75%) |
Jun 30, 2011 | 15.59 | 15.84 | 15.54 | 15.65 | 1,315,782 | +0.14(+0.90%) |
Jun 29, 2011 | 15.12 | 15.69 | 14.94 | 15.51 | 1,650,335 | +0.51(+3.40%) |
Jun 28, 2011 | 14.61 | 15.01 | 14.56 | 15.00 | 1,247,926 | +0.49(+3.38%) |
Jun 27, 2011 | 14.19 | 14.58 | 14.06 | 14.51 | 1,239,219 | +0.29(+2.04%) |
Jun 24, 2011 | 14.48 | 14.68 | 14.11 | 14.22 | 3,176,128 | -0.18(-1.25%) |
Jun 23, 2011 | 14.33 | 14.40 | 13.80 | 14.40 | 2,728,983 | -0.19(-1.30%) |
Jun 22, 2011 | 14.48 | 14.94 | 14.40 | 14.59 | 1,065,429 | +0.09(+0.62%) |
Jun 21, 2011 | 14.14 | 14.54 | 14.06 | 14.50 | 1,294,219 | +0.55(+3.98%) |
Jun 20, 2011 | 13.91 | 14.15 | 13.81 | 13.95 | 1,022,865 | -0.06(-0.46%) |
Jun 17, 2011 | 14.36 | 14.45 | 13.91 | 14.01 | 1,796,849 | +0.04(+0.29%) |
Jun 16, 2011 | 14.28 | 14.42 | 13.60 | 13.97 | 1,837,786 | -0.31(-2.17%) |
Jun 15, 2011 | 14.57 | 14.88 | 14.16 | 14.28 | 1,466,244 | -0.59(-3.94%) |
Jun 14, 2011 | 14.61 | 15.02 | 14.61 | 14.87 | 1,292,105 | +0.46(+3.16%) |
Jun 13, 2011 | 14.79 | 14.79 | 14.07 | 14.41 | 2,162,281 | -0.23(-1.57%) |
Jun 10, 2011 | 14.39 | 14.86 | 14.32 | 14.64 | 1,637,814 | +0.10(+0.69%) |
Jun 09, 2011 | 14.46 | 14.60 | 14.25 | 14.54 | 1,583,749 | +0.24(+1.68%) |
Jun 08, 2011 | 14.65 | 14.76 | 14.22 | 14.30 | 1,885,283 | -0.40(-2.72%) |
Jun 07, 2011 | 14.92 | 15.19 | 14.69 | 14.70 | 2,335,983 | +0.02(+0.14%) |
Jun 06, 2011 | 15.13 | 15.34 | 14.66 | 14.68 | 1,770,689 | -0.27(-1.81%) |
Jun 03, 2011 | 15.07 | 15.31 | 14.90 | 14.95 | 1,520,552 | -0.41(-2.67%) |
May 24, 2011 | 15.39 | 15.85 | 15.21 | 15.36 | 2,415,606 | +0.18(+1.19%) |
May 23, 2011 | 15.09 | 15.26 | 14.88 | 15.18 | 1,923,033 | -0.24(-1.56%) |
May 20, 2011 | 15.45 | 15.73 | 15.20 | 15.42 | 1,595,977 | -0.14(-0.90%) |
May 19, 2011 | 15.87 | 16.10 | 15.34 | 15.56 | 2,247,619 | -0.29(-1.83%) |
May 18, 2011 | 15.91 | 16.14 | 15.73 | 15.85 | 2,273,027 | +0.11(+0.70%) |
May 17, 2011 | 15.94 | 16.10 | 15.42 | 15.74 | 1,571,254 | -0.31(-1.93%) |
May 16, 2011 | 15.62 | 16.54 | 15.45 | 16.05 | 2,038,026 | +0.35(+2.23%) |
May 13, 2011 | 16.37 | 16.50 | 15.63 | 15.70 | 1,717,683 | -0.69(-4.21%) |
May 12, 2011 | 16.08 | 16.59 | 15.81 | 16.39 | 2,110,817 | +0.21(+1.30%) |
May 11, 2011 | 16.91 | 16.92 | 16.05 | 16.18 | 2,486,828 | -0.83(-4.88%) |
May 10, 2011 | 17.25 | 17.38 | 16.88 | 17.01 | 1,635,367 | -0.04(-0.23%) |
May 09, 2011 | 16.97 | 17.16 | 16.57 | 17.05 | 1,825,589 | +0.33(+1.97%) |
May 06, 2011 | 16.55 | 17.30 | 16.32 | 16.72 | 3,416,769 | +0.45(+2.77%) |
May 05, 2011 | 16.47 | 17.10 | 16.22 | 16.27 | 2,898,867 | -0.25(-1.51%) |
May 04, 2011 | 18.41 | 18.57 | 16.45 | 16.52 | 6,804,367 | -3.22(-16.31%) |
May 03, 2011 | 19.85 | 20.26 | 19.47 | 19.74 | 2,731,354 | -0.12(-0.60%) |