Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,062,519 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,662,369 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,573,190 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,758,719 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.964 | 10.01 | 4,111,681 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.964 | 10.23 | 3,701,369 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.31 | 10.36 | 3,252,787 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.26 | 10.37 | 4,109,097 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,452 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,754 | +0.26(+2.51%) |
Apr 16, 2012 | 10.31 | 10.37 | 10.05 | 10.26 | 4,124,735 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,996 | -0.29(-2.80%) |
Apr 12, 2012 | 9.992 | 10.53 | 9.992 | 10.46 | 5,083,735 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.956 | 9.992 | 4,320,413 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.835 | 9.949 | 7,159,245 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,757 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,425,273 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.66 | 10.44 | 10.56 | 5,537,126 | -0.25(-2.32%) |
Apr 03, 2012 | 10.71 | 10.89 | 10.62 | 10.81 | 8,635,850 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,043,902 | +0.70(+7.00%) |
Mar 30, 2012 | 10.26 | 10.31 | 9.999 | 10.02 | 5,634,517 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.942 | 10.13 | 6,145,036 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,940 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,844 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,157,342 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.957 | 10.18 | 4,733,235 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.978 | 10.08 | 8,786,457 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,585 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.906 | 10.13 | 7,328,405 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.964 | 10.05 | 3,465,459 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,914,387 | -0.10(-0.99%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.964 | 10.16 | 5,468,705 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.956 | 10.08 | 5,270,141 | +0.01(+0.07%) |
Mar 13, 2012 | 9.914 | 10.09 | 9.835 | 10.07 | 6,260,317 | +0.26(+2.70%) |
Mar 12, 2012 | 9.962 | 9.977 | 9.749 | 9.806 | 4,706,786 | -0.16(-1.57%) |
Mar 09, 2012 | 9.977 | 10.26 | 9.856 | 9.962 | 10,751,377 | +0.23(+2.41%) |
Mar 08, 2012 | 9.586 | 9.799 | 9.366 | 9.728 | 10,478,311 | +0.59(+6.45%) |
Mar 07, 2012 | 9.089 | 9.228 | 9.054 | 9.139 | 6,418,525 | +0.13(+1.42%) |
Mar 06, 2012 | 9.281 | 9.330 | 8.904 | 9.011 | 7,600,163 | -0.45(-4.80%) |
Mar 05, 2012 | 9.828 | 9.828 | 9.373 | 9.465 | 6,241,997 | -0.39(-3.96%) |
Mar 02, 2012 | 9.813 | 10.20 | 9.710 | 9.856 | 8,391,610 | +0.09(+0.87%) |
Mar 01, 2012 | 9.771 | 9.863 | 9.693 | 9.771 | 3,456,261 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.622 | 9.700 | 7,625,112 | -0.38(-3.80%) |
Feb 28, 2012 | 9.991 | 10.36 | 9.970 | 10.08 | 10,241,791 | +0.10(+1.00%) |
Feb 27, 2012 | 9.671 | 10.03 | 9.586 | 9.984 | 6,396,998 | +0.23(+2.33%) |
Feb 24, 2012 | 9.614 | 9.806 | 9.586 | 9.757 | 5,055,683 | +0.14(+1.48%) |
Feb 23, 2012 | 9.480 | 9.700 | 9.401 | 9.614 | 5,416,416 | +0.13(+1.42%) |
Feb 22, 2012 | 9.565 | 9.650 | 9.444 | 9.480 | 3,786,167 | -0.11(-1.11%) |
Feb 21, 2012 | 9.856 | 9.856 | 9.409 | 9.586 | 8,610,443 | -0.21(-2.10%) |
Feb 17, 2012 | 9.899 | 9.984 | 9.693 | 9.792 | 7,432,234 | -0.14(-1.43%) |
Feb 16, 2012 | 9.401 | 10.07 | 8.983 | 9.934 | 20,357,336 | +0.71(+7.70%) |
Feb 15, 2012 | 9.430 | 9.472 | 9.153 | 9.224 | 8,228,818 | -0.16(-1.67%) |
Feb 14, 2012 | 9.487 | 9.536 | 9.078 | 9.380 | 8,370,724 | -0.17(-1.78%) |
Feb 13, 2012 | 9.586 | 9.593 | 9.309 | 9.551 | 6,793,067 | +0.05(+0.52%) |
Feb 10, 2012 | 9.373 | 9.522 | 9.188 | 9.501 | 6,230,637 | -0.01(-0.15%) |
Feb 09, 2012 | 9.742 | 9.764 | 9.451 | 9.515 | 4,314,749 | -0.13(-1.40%) |
Feb 08, 2012 | 9.614 | 9.842 | 9.508 | 9.650 | 4,395,358 | +0.06(+0.59%) |
Feb 07, 2012 | 9.643 | 9.792 | 9.522 | 9.593 | 3,994,377 | -0.11(-1.17%) |
Feb 06, 2012 | 9.771 | 9.835 | 9.643 | 9.707 | 4,117,059 | -0.13(-1.30%) |
Feb 03, 2012 | 9.977 | 9.991 | 9.707 | 9.835 | 9,199,486 | +0.33(+3.44%) |
Feb 02, 2012 | 9.742 | 9.742 | 9.352 | 9.508 | 8,482,213 | -0.01(-0.15%) |
Feb 01, 2012 | 9.316 | 9.686 | 9.281 | 9.522 | 14,274,696 | +0.48(+5.34%) |
Jan 31, 2012 | 8.983 | 9.068 | 8.784 | 9.039 | 7,423,889 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.046 | 8.663 | 8.912 | 8,511,640 | -0.10(-1.10%) |
Jan 27, 2012 | 8.656 | 9.123 | 8.625 | 9.011 | 10,618,430 | +0.61(+7.27%) |
Jan 26, 2012 | 8.649 | 8.734 | 8.351 | 8.400 | 5,378,747 | -0.18(-2.15%) |
Jan 25, 2012 | 8.507 | 8.613 | 8.308 | 8.585 | 5,136,309 | +0.07(+0.83%) |
Jan 24, 2012 | 8.315 | 8.535 | 8.159 | 8.514 | 6,393,863 | +0.06(+0.76%) |
Jan 23, 2012 | 8.230 | 8.485 | 8.159 | 8.450 | 8,595,013 | +0.31(+3.75%) |
Jan 20, 2012 | 8.024 | 8.173 | 7.988 | 8.145 | 4,303,746 | +0.10(+1.24%) |
Jan 19, 2012 | 7.974 | 8.152 | 7.885 | 8.045 | 9,552,169 | +0.09(+1.07%) |
Jan 18, 2012 | 7.704 | 7.981 | 7.527 | 7.960 | 11,260,927 | +0.26(+3.32%) |
Jan 17, 2012 | 7.754 | 7.996 | 7.697 | 7.704 | 7,649,949 | -0.26(-3.21%) |
Jan 13, 2012 | 7.967 | 8.304 | 7.747 | 7.960 | 12,674,095 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.868 | 7.491 | 7.832 | 7,566,765 | +0.31(+4.15%) |
Jan 11, 2012 | 7.243 | 7.640 | 7.193 | 7.520 | 6,034,484 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.328 | 6.966 | 7.243 | 8,348,349 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.122 | 6.923 | 6.987 | 6,389,473 | -0.04(-0.61%) |
Jan 06, 2012 | 7.058 | 7.094 | 6.994 | 7.030 | 7,031,073 | +0.06(+0.81%) |
Jan 05, 2012 | 7.001 | 7.030 | 6.923 | 6.973 | 5,998,276 | -0.04(-0.51%) |
Jan 04, 2012 | 7.080 | 7.108 | 6.973 | 7.008 | 5,357,151 | -0.09(-1.30%) |
Dec 30, 2011 | 6.952 | 7.165 | 6.945 | 7.101 | 4,007,386 | +0.16(+2.25%) |
Dec 29, 2011 | 6.724 | 6.994 | 6.710 | 6.945 | 6,792,589 | +0.23(+3.38%) |
Dec 28, 2011 | 7.151 | 7.207 | 6.703 | 6.717 | 5,145,776 | -0.40(-5.59%) |
Dec 27, 2011 | 6.994 | 7.236 | 6.938 | 7.115 | 3,363,882 | +0.12(+1.73%) |
Dec 23, 2011 | 6.980 | 7.008 | 6.866 | 6.994 | 3,089,739 | +0.24(+3.58%) |
Dec 21, 2011 | 6.866 | 6.916 | 6.618 | 6.753 | 7,859,536 | -0.08(-1.14%) |
Dec 20, 2011 | 6.817 | 6.952 | 6.803 | 6.831 | 6,869,692 | +0.17(+2.56%) |
Dec 19, 2011 | 6.980 | 7.058 | 6.639 | 6.661 | 2,833,099 | -0.23(-3.30%) |
Dec 16, 2011 | 6.930 | 7.023 | 6.746 | 6.888 | 5,524,533 | +0.01(+0.21%) |
Dec 15, 2011 | 6.902 | 6.945 | 6.810 | 6.874 | 3,396,963 | +0.13(+1.89%) |
Dec 14, 2011 | 6.859 | 6.881 | 6.703 | 6.746 | 3,850,225 | -0.16(-2.26%) |
Dec 13, 2011 | 7.058 | 7.207 | 6.817 | 6.902 | 5,806,744 | -0.08(-1.12%) |
Dec 12, 2011 | 7.050 | 7.163 | 6.889 | 6.980 | 5,327,629 | -0.22(-3.03%) |
Dec 09, 2011 | 6.875 | 7.223 | 6.811 | 7.198 | 6,603,589 | +0.15(+2.20%) |
Dec 08, 2011 | 7.430 | 7.451 | 7.008 | 7.043 | 7,694,907 | -0.49(-6.53%) |
Dec 07, 2011 | 7.367 | 7.620 | 7.318 | 7.535 | 4,098,771 | +0.07(+0.94%) |
Dec 06, 2011 | 7.402 | 7.585 | 7.226 | 7.465 | 8,636,441 | -0.24(-3.10%) |
Dec 05, 2011 | 7.971 | 7.992 | 7.620 | 7.704 | 3,855,978 | -0.08(-0.99%) |
Dec 02, 2011 | 7.957 | 8.021 | 7.746 | 7.781 | 4,273,894 | +0.00(+0.00%) |
Dec 01, 2011 | 7.634 | 7.859 | 7.578 | 7.781 | 4,631,188 | +0.10(+1.28%) |
Nov 30, 2011 | 7.367 | 7.697 | 7.360 | 7.683 | 8,923,407 | +0.72(+10.29%) |
Nov 29, 2011 | 7.128 | 7.156 | 6.945 | 6.966 | 3,603,011 | -0.06(-0.80%) |
Nov 28, 2011 | 7.036 | 7.135 | 6.938 | 7.022 | 3,893,106 | +0.39(+5.94%) |
Nov 25, 2011 | 6.706 | 6.847 | 6.601 | 6.629 | 1,850,199 | -0.09(-1.36%) |
Nov 23, 2011 | 6.980 | 7.086 | 6.720 | 6.720 | 5,008,747 | -0.34(-4.88%) |
Nov 22, 2011 | 7.219 | 7.332 | 7.029 | 7.064 | 4,910,814 | -0.21(-2.90%) |
Nov 21, 2011 | 7.395 | 7.472 | 7.135 | 7.275 | 4,993,918 | -0.29(-3.81%) |
Nov 18, 2011 | 7.662 | 7.795 | 7.514 | 7.564 | 4,340,496 | -0.07(-0.92%) |
Nov 17, 2011 | 7.873 | 7.901 | 7.479 | 7.634 | 5,881,737 | -0.27(-3.38%) |
Nov 16, 2011 | 8.034 | 8.140 | 7.873 | 7.901 | 3,162,524 | -0.21(-2.60%) |
Nov 15, 2011 | 8.217 | 8.228 | 8.042 | 8.112 | 3,826,771 | -0.14(-1.70%) |
Nov 14, 2011 | 8.281 | 8.330 | 8.126 | 8.252 | 3,587,762 | -0.03(-0.34%) |
Nov 11, 2011 | 8.323 | 8.463 | 8.168 | 8.281 | 6,600,206 | +0.12(+1.46%) |
Nov 10, 2011 | 8.400 | 8.456 | 8.027 | 8.161 | 7,836,699 | -0.09(-1.11%) |
Nov 09, 2011 | 8.470 | 8.583 | 8.196 | 8.252 | 4,357,009 | -0.53(-6.08%) |
Nov 08, 2011 | 8.836 | 8.899 | 8.541 | 8.787 | 4,969,392 | -0.01(-0.08%) |
Nov 07, 2011 | 8.850 | 8.878 | 8.449 | 8.794 | 6,167,169 | +0.00(+0.00%) |
Nov 04, 2011 | 8.780 | 8.948 | 8.449 | 8.794 | 4,532,791 | -0.06(-0.64%) |
Nov 03, 2011 | 9.019 | 9.047 | 8.590 | 8.850 | 7,211,246 | +0.00(+0.00%) |
Nov 02, 2011 | 8.435 | 8.976 | 8.259 | 8.850 | 14,640,672 | +1.12(+14.56%) |
Nov 01, 2011 | 7.810 | 8.084 | 7.627 | 7.725 | 11,629,384 | -0.53(-6.39%) |
Oct 31, 2011 | 8.913 | 8.913 | 8.238 | 8.252 | 8,007,009 | -0.84(-9.27%) |
Oct 28, 2011 | 8.505 | 9.187 | 8.505 | 9.096 | 9,262,447 | +0.45(+5.20%) |
Oct 27, 2011 | 8.231 | 8.786 | 8.231 | 8.646 | 9,426,742 | +0.72(+9.14%) |
Oct 26, 2011 | 7.711 | 7.982 | 7.458 | 7.922 | 5,797,933 | +0.39(+5.13%) |
Oct 25, 2011 | 7.732 | 7.831 | 7.430 | 7.535 | 4,088,695 | -0.29(-3.68%) |
Oct 24, 2011 | 7.296 | 7.852 | 7.296 | 7.824 | 5,998,946 | +0.58(+7.95%) |
Oct 21, 2011 | 7.184 | 7.268 | 7.086 | 7.247 | 5,067,944 | +0.18(+2.49%) |
Oct 20, 2011 | 6.945 | 7.114 | 6.783 | 7.071 | 5,850,463 | +0.16(+2.34%) |
Oct 19, 2011 | 7.205 | 7.226 | 6.896 | 6.910 | 4,234,507 | -0.32(-4.47%) |
Oct 18, 2011 | 6.868 | 7.289 | 6.734 | 7.233 | 5,559,689 | +0.38(+5.54%) |
Oct 17, 2011 | 7.296 | 7.296 | 6.825 | 6.854 | 6,072,753 | -0.43(-5.89%) |
Oct 14, 2011 | 7.261 | 7.310 | 7.142 | 7.282 | 4,047,420 | +0.18(+2.57%) |
Oct 13, 2011 | 7.093 | 7.240 | 6.825 | 7.100 | 5,267,918 | -0.04(-0.49%) |
Oct 12, 2011 | 7.135 | 7.289 | 7.001 | 7.135 | 7,234,439 | +0.14(+2.01%) |
Oct 11, 2011 | 6.896 | 7.079 | 6.797 | 6.994 | 4,569,212 | +0.06(+0.81%) |
Oct 10, 2011 | 7.079 | 7.100 | 6.790 | 6.938 | 5,144,759 | +0.15(+2.17%) |
Oct 07, 2011 | 6.952 | 7.247 | 6.593 | 6.790 | 8,799,807 | +0.07(+1.05%) |
Oct 06, 2011 | 6.572 | 6.720 | 6.509 | 6.720 | 10,804,642 | +0.24(+3.69%) |
Oct 05, 2011 | 6.502 | 6.565 | 6.263 | 6.481 | 10,916,127 | +0.03(+0.44%) |
Oct 04, 2011 | 6.052 | 6.467 | 5.715 | 6.453 | 9,417,302 | +0.28(+4.56%) |
Oct 03, 2011 | 6.530 | 6.797 | 6.144 | 6.172 | 7,565,771 | -0.63(-9.20%) |
Sep 30, 2011 | 6.811 | 7.226 | 6.797 | 6.797 | 10,681,932 | -0.13(-1.93%) |
Sep 29, 2011 | 7.156 | 7.156 | 6.748 | 6.931 | 6,036,300 | -0.01(-0.20%) |
Sep 28, 2011 | 7.367 | 7.430 | 6.945 | 6.945 | 4,265,684 | -0.37(-5.09%) |
Sep 27, 2011 | 7.620 | 7.711 | 7.252 | 7.318 | 9,977,983 | -0.18(-2.44%) |
Sep 26, 2011 | 7.346 | 7.500 | 6.966 | 7.500 | 4,119,592 | +0.29(+4.00%) |
Sep 23, 2011 | 7.107 | 7.555 | 7.086 | 7.212 | 6,528,694 | +0.04(+0.49%) |
Sep 22, 2011 | 7.465 | 7.465 | 7.086 | 7.177 | 7,023,755 | -0.67(-8.51%) |
Sep 21, 2011 | 8.435 | 8.467 | 7.845 | 7.845 | 5,703,520 | -0.59(-7.00%) |
Sep 20, 2011 | 8.794 | 8.829 | 8.428 | 8.435 | 3,431,772 | -0.36(-4.08%) |
Sep 19, 2011 | 8.520 | 8.822 | 8.400 | 8.794 | 4,261,116 | -0.04(-0.48%) |
Sep 16, 2011 | 8.766 | 8.857 | 8.591 | 8.836 | 3,242,166 | +0.06(+0.72%) |
Sep 15, 2011 | 8.653 | 8.787 | 8.534 | 8.773 | 3,393,583 | +0.27(+3.23%) |
Sep 14, 2011 | 8.583 | 8.737 | 8.224 | 8.498 | 6,992,397 | -0.04(-0.41%) |
Sep 13, 2011 | 8.330 | 8.681 | 8.252 | 8.534 | 7,854,340 | +0.52(+6.49%) |
Sep 12, 2011 | 8.118 | 8.341 | 7.839 | 8.013 | 5,457,580 | -0.29(-3.44%) |
Sep 09, 2011 | 8.376 | 8.557 | 8.181 | 8.299 | 5,020,864 | -0.25(-2.93%) |
Sep 08, 2011 | 8.759 | 8.961 | 8.473 | 8.550 | 3,953,105 | -0.31(-3.46%) |
Sep 07, 2011 | 8.550 | 8.877 | 8.550 | 8.857 | 4,399,363 | +0.49(+5.92%) |
Sep 06, 2011 | 8.264 | 8.487 | 8.209 | 8.362 | 6,649,793 | -0.27(-3.15%) |
Sep 02, 2011 | 8.668 | 8.710 | 8.445 | 8.634 | 5,534,975 | -0.23(-2.59%) |
Sep 01, 2011 | 9.107 | 9.177 | 8.864 | 8.864 | 4,572,676 | -0.27(-2.97%) |
Aug 31, 2011 | 9.393 | 9.491 | 9.031 | 9.135 | 5,302,590 | -0.10(-1.13%) |
Aug 30, 2011 | 9.142 | 9.309 | 8.954 | 9.240 | 2,977,914 | +0.05(+0.53%) |
Aug 29, 2011 | 8.780 | 9.191 | 8.759 | 9.191 | 3,673,085 | +0.64(+7.50%) |
Aug 26, 2011 | 8.327 | 8.613 | 8.139 | 8.550 | 5,366,181 | +0.13(+1.57%) |
Aug 25, 2011 | 8.627 | 8.689 | 8.390 | 8.418 | 4,363,589 | -0.08(-0.90%) |
Aug 24, 2011 | 8.397 | 8.550 | 8.327 | 8.494 | 4,891,310 | +0.15(+1.75%) |
Aug 23, 2011 | 8.083 | 8.369 | 7.909 | 8.348 | 7,857,287 | +0.32(+3.99%) |
Aug 22, 2011 | 8.487 | 8.557 | 8.006 | 8.027 | 6,902,394 | -0.15(-1.79%) |
Aug 19, 2011 | 8.522 | 8.661 | 8.160 | 8.174 | 8,000,583 | -0.52(-6.01%) |
Aug 18, 2011 | 9.045 | 9.052 | 8.592 | 8.696 | 5,925,096 | -0.72(-7.69%) |
Aug 17, 2011 | 9.686 | 9.825 | 9.289 | 9.421 | 3,751,853 | -0.22(-2.24%) |
Aug 16, 2011 | 9.790 | 9.923 | 9.567 | 9.637 | 4,257,327 | -0.33(-3.29%) |
Aug 15, 2011 | 9.853 | 10.03 | 9.755 | 9.964 | 3,725,993 | +0.26(+2.66%) |
Aug 12, 2011 | 9.672 | 9.951 | 9.456 | 9.707 | 5,879,754 | +0.21(+2.20%) |
Aug 11, 2011 | 8.822 | 9.686 | 8.710 | 9.498 | 9,281,251 | +0.83(+9.57%) |
Aug 10, 2011 | 9.003 | 9.179 | 8.634 | 8.668 | 13,282,778 | -0.44(-4.82%) |
Aug 09, 2011 | 8.466 | 9.163 | 8.285 | 9.107 | 17,055,216 | +1.30(+16.59%) |
Aug 08, 2011 | 8.466 | 8.717 | 7.763 | 7.811 | 20,929,664 | -1.04(-11.73%) |
Aug 05, 2011 | 9.609 | 9.665 | 8.285 | 8.850 | 24,091,952 | +0.14(+1.60%) |
Aug 04, 2011 | 11.38 | 11.43 | 8.661 | 8.710 | 31,803,152 | -3.83(-30.52%) |
Aug 03, 2011 | 12.61 | 12.77 | 11.86 | 12.54 | 9,307,022 | -0.08(-0.61%) |
Aug 02, 2011 | 13.23 | 13.31 | 12.57 | 12.61 | 6,365,176 | -0.79(-5.93%) |
Aug 01, 2011 | 13.68 | 13.88 | 13.13 | 13.41 | 4,539,648 | +0.10(+0.73%) |
Jul 29, 2011 | 13.11 | 13.41 | 12.93 | 13.31 | 2,914,704 | -0.06(-0.47%) |
Jul 28, 2011 | 13.46 | 13.59 | 13.30 | 13.37 | 4,620,494 | +0.01(+0.05%) |
Jul 27, 2011 | 13.92 | 14.01 | 13.31 | 13.37 | 4,371,843 | -0.56(-4.05%) |
Jul 26, 2011 | 13.79 | 14.04 | 13.64 | 13.93 | 3,899,606 | +0.19(+1.37%) |
Jul 25, 2011 | 13.73 | 13.91 | 13.69 | 13.74 | 2,680,370 | -0.14(-1.00%) |
Jul 22, 2011 | 13.89 | 13.93 | 13.87 | 13.88 | 2,450,060 | -0.13(-0.94%) |
Jul 21, 2011 | 13.85 | 14.10 | 13.80 | 14.01 | 2,917,267 | +0.21(+1.51%) |
Jul 20, 2011 | 13.59 | 13.99 | 13.56 | 13.80 | 3,900,366 | +0.32(+2.38%) |
Jul 19, 2011 | 13.28 | 13.50 | 13.27 | 13.48 | 3,691,971 | +0.28(+2.11%) |
Jul 18, 2011 | 13.41 | 13.47 | 12.99 | 13.20 | 3,388,816 | -0.24(-1.81%) |
Jul 15, 2011 | 13.34 | 13.48 | 13.25 | 13.45 | 2,518,827 | +0.20(+1.47%) |
Jul 14, 2011 | 13.55 | 13.55 | 13.11 | 13.25 | 3,673,154 | -0.19(-1.40%) |
Jul 13, 2011 | 13.50 | 13.76 | 13.40 | 13.44 | 3,669,681 | +0.04(+0.31%) |
Jul 12, 2011 | 13.39 | 13.63 | 13.37 | 13.40 | 3,522,924 | -0.05(-0.36%) |
Jul 11, 2011 | 13.62 | 13.73 | 13.35 | 13.45 | 3,280,804 | -0.39(-2.82%) |
Jul 08, 2011 | 13.82 | 13.93 | 13.66 | 13.84 | 3,202,505 | -0.22(-1.54%) |
Jul 07, 2011 | 14.03 | 14.19 | 13.92 | 14.05 | 4,591,808 | +0.20(+1.41%) |
Jul 06, 2011 | 13.64 | 13.88 | 13.53 | 13.86 | 5,563,746 | +0.20(+1.43%) |
Jul 05, 2011 | 13.48 | 13.75 | 13.45 | 13.66 | 4,878,969 | +0.23(+1.71%) |
Jul 01, 2011 | 13.15 | 13.50 | 13.14 | 13.43 | 5,065,966 | +0.30(+2.28%) |
Jun 30, 2011 | 13.03 | 13.17 | 12.94 | 13.13 | 6,022,907 | +0.17(+1.34%) |
Jun 29, 2011 | 12.97 | 13.00 | 12.74 | 12.96 | 5,587,024 | +0.15(+1.14%) |
Jun 28, 2011 | 12.67 | 12.97 | 12.62 | 12.81 | 6,248,219 | +0.35(+2.79%) |
Jun 27, 2011 | 12.11 | 12.61 | 12.05 | 12.47 | 6,902,768 | +0.28(+2.29%) |
Jun 24, 2011 | 12.37 | 12.37 | 12.09 | 12.19 | 5,340,870 | -0.11(-0.91%) |
Jun 23, 2011 | 12.12 | 12.45 | 11.87 | 12.30 | 6,688,209 | +0.02(+0.17%) |
Jun 22, 2011 | 12.34 | 12.54 | 12.26 | 12.28 | 4,079,435 | -0.08(-0.68%) |
Jun 21, 2011 | 11.99 | 12.42 | 11.97 | 12.36 | 6,369,951 | +0.55(+4.66%) |
Jun 20, 2011 | 11.75 | 11.89 | 11.73 | 11.81 | 3,964,783 | +0.10(+0.89%) |
Jun 17, 2011 | 12.00 | 12.10 | 11.57 | 11.71 | 4,785,782 | -0.16(-1.35%) |
Jun 16, 2011 | 12.22 | 12.30 | 11.51 | 11.87 | 8,707,485 | -0.38(-3.13%) |
Jun 15, 2011 | 12.24 | 12.45 | 12.20 | 12.25 | 4,863,589 | -0.10(-0.79%) |
Jun 14, 2011 | 12.21 | 12.47 | 12.11 | 12.35 | 3,359,138 | +0.35(+2.90%) |
Jun 13, 2011 | 12.24 | 12.48 | 11.89 | 12.00 | 3,393,225 | -0.24(-1.94%) |
Jun 10, 2011 | 12.36 | 12.45 | 11.97 | 12.24 | 5,159,033 | -0.08(-0.68%) |
Jun 09, 2011 | 12.00 | 12.39 | 11.98 | 12.32 | 3,496,607 | +0.35(+2.95%) |
Jun 08, 2011 | 12.34 | 12.46 | 11.90 | 11.97 | 4,990,649 | -0.48(-3.84%) |
Jun 07, 2011 | 12.28 | 12.58 | 12.17 | 12.44 | 4,345,437 | +0.26(+2.10%) |
Jun 06, 2011 | 12.53 | 12.67 | 12.16 | 12.19 | 3,919,200 | -0.39(-3.09%) |
Jun 03, 2011 | 12.58 | 12.67 | 12.45 | 12.58 | 3,803,103 | -0.21(-1.63%) |
May 24, 2011 | 12.83 | 12.91 | 12.64 | 12.78 | 4,793,798 | -0.03(-0.22%) |
May 23, 2011 | 12.80 | 12.89 | 12.55 | 12.81 | 3,584,298 | -0.30(-2.32%) |
May 20, 2011 | 13.07 | 13.17 | 12.88 | 13.12 | 3,862,767 | +0.00(+0.00%) |
May 19, 2011 | 13.37 | 13.37 | 13.01 | 13.12 | 2,988,455 | -0.13(-0.99%) |
May 18, 2011 | 13.12 | 13.32 | 13.10 | 13.25 | 4,215,881 | +0.18(+1.38%) |
May 17, 2011 | 12.98 | 13.10 | 12.77 | 13.07 | 4,699,871 | -0.03(-0.21%) |
May 16, 2011 | 13.13 | 13.43 | 13.01 | 13.10 | 2,044,216 | -0.17(-1.25%) |
May 13, 2011 | 13.49 | 13.52 | 13.11 | 13.26 | 3,987,358 | -0.21(-1.59%) |
May 12, 2011 | 13.92 | 14.02 | 13.34 | 13.48 | 7,697,928 | -0.51(-3.66%) |
May 11, 2011 | 14.47 | 14.49 | 13.83 | 13.99 | 4,375,148 | -0.50(-3.44%) |
May 10, 2011 | 14.53 | 14.81 | 14.34 | 14.49 | 4,542,544 | +0.07(+0.48%) |
May 09, 2011 | 14.30 | 14.54 | 14.17 | 14.42 | 3,836,299 | +0.09(+0.63%) |
May 06, 2011 | 14.00 | 14.40 | 13.79 | 14.33 | 6,957,727 | +0.49(+3.56%) |
May 05, 2011 | 13.51 | 14.52 | 13.38 | 13.84 | 8,276,061 | +0.33(+2.46%) |
May 04, 2011 | 13.86 | 13.97 | 13.26 | 13.50 | 5,510,066 | -0.36(-2.60%) |
May 03, 2011 | 14.45 | 14.47 | 13.77 | 13.86 | 5,784,504 | -0.65(-4.49%) |