Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.70 | 11.77 | 11.39 | 11.50 | 5,797,778 | -0.17(-1.49%) |
Mar 29, 2012 | 11.45 | 11.70 | 11.32 | 11.67 | 8,076,830 | +0.17(+1.51%) |
Mar 28, 2012 | 11.74 | 11.74 | 11.44 | 11.50 | 12,671,830 | -0.21(-1.83%) |
Mar 27, 2012 | 11.94 | 11.98 | 11.68 | 11.71 | 10,535,128 | -0.10(-0.85%) |
Mar 26, 2012 | 11.53 | 11.88 | 11.50 | 11.81 | 9,386,866 | +0.35(+3.09%) |
Mar 23, 2012 | 11.45 | 11.48 | 11.24 | 11.46 | 5,838,042 | -0.02(-0.18%) |
Mar 22, 2012 | 11.11 | 11.50 | 11.04 | 11.48 | 9,679,316 | +0.29(+2.63%) |
Mar 21, 2012 | 11.15 | 11.25 | 11.11 | 11.18 | 6,086,505 | +0.03(+0.24%) |
Mar 20, 2012 | 10.96 | 11.25 | 10.88 | 11.15 | 8,109,164 | +0.17(+1.57%) |
Mar 19, 2012 | 10.90 | 11.01 | 10.72 | 10.98 | 7,123,781 | +0.07(+0.61%) |
Mar 16, 2012 | 11.08 | 11.10 | 10.88 | 10.92 | 5,711,651 | -0.17(-1.56%) |
Mar 15, 2012 | 11.12 | 11.15 | 10.91 | 11.09 | 5,980,868 | +0.01(+0.06%) |
Mar 14, 2012 | 11.13 | 11.17 | 10.94 | 11.08 | 9,026,905 | +0.09(+0.78%) |
Mar 13, 2012 | 10.93 | 11.11 | 10.88 | 10.99 | 8,737,684 | +0.15(+1.41%) |
Mar 12, 2012 | 10.66 | 10.88 | 10.50 | 10.84 | 6,187,375 | +0.15(+1.37%) |
Mar 09, 2012 | 10.48 | 10.77 | 10.47 | 10.70 | 8,319,554 | +0.23(+2.22%) |
Mar 08, 2012 | 10.71 | 10.92 | 10.39 | 10.46 | 21,943,864 | +0.14(+1.35%) |
Mar 07, 2012 | 10.31 | 10.50 | 10.10 | 10.32 | 19,769,156 | +0.61(+6.26%) |
Mar 06, 2012 | 9.679 | 9.739 | 9.593 | 9.716 | 5,485,550 | -0.04(-0.44%) |
Mar 05, 2012 | 9.753 | 9.826 | 9.626 | 9.759 | 4,259,979 | +0.00(+0.00%) |
Mar 02, 2012 | 9.799 | 9.899 | 9.676 | 9.759 | 2,838,443 | -0.03(-0.34%) |
Mar 01, 2012 | 9.686 | 9.958 | 9.679 | 9.792 | 4,897,806 | +0.13(+1.38%) |
Feb 29, 2012 | 9.726 | 9.856 | 9.600 | 9.660 | 5,973,566 | -0.07(-0.75%) |
Feb 28, 2012 | 9.507 | 9.772 | 9.474 | 9.733 | 4,903,585 | +0.27(+2.81%) |
Feb 27, 2012 | 9.341 | 9.547 | 9.327 | 9.467 | 3,952,437 | +0.06(+0.64%) |
Feb 24, 2012 | 9.420 | 9.493 | 9.327 | 9.407 | 3,462,528 | -0.05(-0.56%) |
Feb 23, 2012 | 9.394 | 9.540 | 9.314 | 9.460 | 2,664,720 | +0.05(+0.49%) |
Feb 22, 2012 | 9.474 | 9.487 | 9.281 | 9.414 | 3,603,632 | -0.05(-0.49%) |
Feb 21, 2012 | 9.640 | 9.679 | 9.400 | 9.460 | 4,322,345 | -0.13(-1.38%) |
Feb 17, 2012 | 9.547 | 9.679 | 9.500 | 9.593 | 3,604,104 | +0.08(+0.84%) |
Feb 16, 2012 | 9.460 | 9.567 | 9.390 | 9.513 | 4,276,001 | +0.09(+0.92%) |
Feb 15, 2012 | 9.101 | 9.686 | 9.101 | 9.427 | 11,003,707 | +0.41(+4.49%) |
Feb 14, 2012 | 9.042 | 9.121 | 8.922 | 9.022 | 5,696,726 | -0.03(-0.37%) |
Feb 13, 2012 | 9.214 | 9.234 | 8.989 | 9.055 | 4,591,220 | -0.09(-1.02%) |
Feb 10, 2012 | 9.062 | 9.214 | 9.022 | 9.148 | 4,553,020 | +0.05(+0.58%) |
Feb 09, 2012 | 9.115 | 9.171 | 8.982 | 9.095 | 8,217,837 | +0.03(+0.37%) |
Feb 08, 2012 | 9.221 | 9.341 | 8.982 | 9.062 | 7,880,607 | -0.16(-1.73%) |
Feb 07, 2012 | 9.214 | 9.334 | 9.075 | 9.221 | 6,497,328 | +0.03(+0.36%) |
Feb 06, 2012 | 9.307 | 9.307 | 9.082 | 9.188 | 6,502,988 | -0.13(-1.43%) |
Feb 03, 2012 | 9.493 | 9.560 | 9.307 | 9.321 | 5,400,323 | -0.05(-0.50%) |
Feb 02, 2012 | 9.533 | 9.533 | 9.261 | 9.367 | 9,554,062 | -0.15(-1.54%) |
Feb 01, 2012 | 9.420 | 9.686 | 9.374 | 9.513 | 8,957,154 | +0.15(+1.63%) |
Jan 31, 2012 | 9.407 | 9.513 | 9.178 | 9.361 | 10,976,576 | +0.04(+0.43%) |
Jan 30, 2012 | 9.241 | 9.361 | 9.135 | 9.321 | 5,162,396 | +0.03(+0.29%) |
Jan 27, 2012 | 9.248 | 9.315 | 9.168 | 9.294 | 3,292,995 | +0.00(+0.00%) |
Jan 26, 2012 | 9.321 | 9.414 | 9.175 | 9.294 | 5,410,776 | -0.03(-0.36%) |
Jan 25, 2012 | 9.221 | 9.400 | 9.115 | 9.327 | 5,500,641 | +0.11(+1.15%) |
Jan 24, 2012 | 9.121 | 9.268 | 9.121 | 9.221 | 4,516,043 | +0.07(+0.73%) |
Jan 23, 2012 | 9.175 | 9.281 | 9.101 | 9.155 | 4,281,279 | -0.02(-0.22%) |
Jan 20, 2012 | 9.035 | 9.454 | 9.035 | 9.175 | 8,842,793 | +0.09(+1.02%) |
Jan 19, 2012 | 8.822 | 9.168 | 8.756 | 9.082 | 7,052,825 | +0.26(+2.94%) |
Jan 18, 2012 | 8.630 | 8.876 | 8.570 | 8.822 | 6,318,117 | +0.19(+2.23%) |
Jan 17, 2012 | 8.696 | 8.769 | 8.550 | 8.630 | 6,614,689 | +0.01(+0.15%) |
Jan 13, 2012 | 8.670 | 8.690 | 8.550 | 8.617 | 6,080,512 | -0.07(-0.77%) |
Jan 12, 2012 | 8.663 | 8.739 | 8.543 | 8.683 | 5,245,308 | -0.01(-0.08%) |
Jan 11, 2012 | 8.696 | 8.769 | 8.636 | 8.690 | 6,551,833 | +0.01(+0.08%) |
Jan 10, 2012 | 8.849 | 8.849 | 8.563 | 8.683 | 14,393,820 | -0.09(-1.06%) |
Jan 09, 2012 | 8.982 | 8.982 | 8.676 | 8.776 | 7,060,678 | -0.13(-1.42%) |
Jan 06, 2012 | 9.028 | 9.082 | 8.876 | 8.902 | 6,394,119 | -0.08(-0.89%) |
Jan 05, 2012 | 8.344 | 9.135 | 8.304 | 8.982 | 29,922,630 | -1.09(-10.82%) |
Jan 04, 2012 | 10.46 | 10.52 | 10.02 | 10.07 | 17,340,044 | -0.09(-0.85%) |
Dec 30, 2011 | 10.16 | 10.20 | 10.12 | 10.16 | 2,184,750 | -0.01(-0.13%) |
Dec 29, 2011 | 10.08 | 10.22 | 10.04 | 10.17 | 2,687,287 | +0.09(+0.86%) |
Dec 28, 2011 | 10.14 | 10.15 | 9.945 | 10.08 | 3,298,039 | -0.05(-0.46%) |
Dec 27, 2011 | 9.912 | 10.22 | 9.912 | 10.13 | 4,832,311 | +0.18(+1.80%) |
Dec 23, 2011 | 9.952 | 10.01 | 9.832 | 9.952 | 4,950,299 | +0.10(+1.01%) |
Dec 21, 2011 | 9.660 | 9.885 | 9.560 | 9.852 | 4,503,765 | +0.19(+1.99%) |
Dec 20, 2011 | 9.613 | 9.726 | 9.586 | 9.660 | 4,249,426 | +0.21(+2.25%) |
Dec 19, 2011 | 9.679 | 9.686 | 9.420 | 9.447 | 5,603,901 | -0.17(-1.80%) |
Dec 16, 2011 | 9.686 | 9.791 | 9.587 | 9.620 | 5,879,243 | -0.01(-0.14%) |
Dec 15, 2011 | 9.725 | 9.778 | 9.600 | 9.633 | 8,196,592 | -0.03(-0.27%) |
Dec 14, 2011 | 9.574 | 9.725 | 9.488 | 9.659 | 7,001,194 | +0.01(+0.07%) |
Dec 13, 2011 | 9.837 | 9.864 | 9.554 | 9.653 | 5,924,435 | -0.11(-1.15%) |
Dec 12, 2011 | 9.646 | 9.791 | 9.613 | 9.765 | 4,295,400 | -0.01(-0.07%) |
Dec 09, 2011 | 9.679 | 9.837 | 9.626 | 9.771 | 6,960,183 | +0.08(+0.82%) |
Dec 08, 2011 | 9.580 | 9.804 | 9.560 | 9.692 | 10,354,734 | +0.09(+0.96%) |
Dec 07, 2011 | 9.613 | 9.646 | 9.481 | 9.600 | 6,783,177 | -0.03(-0.27%) |
Dec 06, 2011 | 9.620 | 9.686 | 9.481 | 9.626 | 5,890,080 | +0.00(+0.00%) |
Dec 05, 2011 | 9.791 | 9.824 | 9.541 | 9.626 | 10,990,044 | +0.28(+3.03%) |
Dec 02, 2011 | 9.356 | 9.468 | 9.297 | 9.343 | 7,202,285 | +0.06(+0.64%) |
Dec 01, 2011 | 9.211 | 9.330 | 9.092 | 9.283 | 6,222,653 | +0.11(+1.22%) |
Nov 30, 2011 | 9.488 | 9.870 | 9.033 | 9.171 | 11,885,041 | +0.32(+3.57%) |
Nov 29, 2011 | 8.941 | 8.960 | 8.786 | 8.855 | 6,497,050 | -0.08(-0.89%) |
Nov 28, 2011 | 8.934 | 9.046 | 8.868 | 8.934 | 7,277,543 | +0.44(+5.12%) |
Nov 25, 2011 | 8.486 | 8.670 | 8.413 | 8.499 | 2,005,411 | -0.03(-0.31%) |
Nov 23, 2011 | 8.650 | 8.683 | 8.466 | 8.525 | 4,959,474 | -0.18(-2.12%) |
Nov 22, 2011 | 8.888 | 9.013 | 8.710 | 8.710 | 5,517,417 | -0.22(-2.44%) |
Nov 21, 2011 | 8.809 | 8.980 | 8.683 | 8.927 | 4,332,612 | -0.04(-0.44%) |
Nov 18, 2011 | 9.112 | 9.138 | 8.911 | 8.967 | 4,903,929 | -0.09(-1.02%) |
Nov 17, 2011 | 9.185 | 9.257 | 8.987 | 9.059 | 4,668,541 | -0.15(-1.65%) |
Nov 16, 2011 | 8.881 | 9.442 | 8.861 | 9.211 | 9,639,961 | +0.22(+2.42%) |
Nov 15, 2011 | 8.980 | 9.112 | 8.914 | 8.993 | 4,910,276 | -0.05(-0.51%) |
Nov 14, 2011 | 9.059 | 9.099 | 8.947 | 9.039 | 3,457,562 | -0.03(-0.36%) |
Nov 11, 2011 | 8.941 | 9.165 | 8.861 | 9.072 | 4,682,775 | +0.19(+2.15%) |
Nov 10, 2011 | 9.033 | 9.105 | 8.789 | 8.881 | 6,552,256 | -0.09(-0.96%) |
Nov 09, 2011 | 9.119 | 9.165 | 8.842 | 8.967 | 4,770,179 | -0.34(-3.68%) |
Nov 08, 2011 | 9.297 | 9.349 | 9.066 | 9.310 | 4,102,734 | +0.07(+0.71%) |
Nov 07, 2011 | 9.270 | 9.323 | 9.092 | 9.244 | 3,757,414 | +0.00(+0.00%) |
Nov 04, 2011 | 9.217 | 9.250 | 9.053 | 9.244 | 6,858,034 | -0.01(-0.07%) |
Nov 03, 2011 | 9.185 | 9.363 | 9.066 | 9.250 | 14,881,891 | +0.57(+6.61%) |
Nov 02, 2011 | 8.716 | 8.789 | 8.565 | 8.677 | 3,667,638 | +0.11(+1.23%) |
Nov 01, 2011 | 8.406 | 8.690 | 8.400 | 8.571 | 6,297,475 | -0.09(-0.99%) |
Oct 31, 2011 | 8.802 | 8.861 | 8.644 | 8.657 | 5,365,417 | -0.29(-3.24%) |
Oct 28, 2011 | 8.894 | 9.020 | 8.796 | 8.947 | 2,879,273 | -0.02(-0.22%) |
Oct 27, 2011 | 8.934 | 9.053 | 8.736 | 8.967 | 5,367,202 | +0.26(+3.03%) |
Oct 26, 2011 | 8.796 | 8.848 | 8.538 | 8.703 | 6,486,974 | +0.03(+0.38%) |
Oct 25, 2011 | 8.789 | 8.828 | 8.650 | 8.670 | 5,007,376 | -0.13(-1.42%) |
Oct 24, 2011 | 8.604 | 8.921 | 8.519 | 8.796 | 7,456,900 | +0.22(+2.62%) |
Oct 21, 2011 | 8.459 | 8.591 | 8.354 | 8.571 | 5,167,969 | +0.21(+2.52%) |
Oct 20, 2011 | 8.301 | 8.400 | 8.209 | 8.360 | 3,427,864 | +0.05(+0.63%) |
Oct 19, 2011 | 8.387 | 8.459 | 8.248 | 8.308 | 3,823,288 | -0.08(-0.94%) |
Oct 18, 2011 | 8.268 | 8.472 | 8.070 | 8.387 | 7,034,062 | +0.16(+2.00%) |
Oct 17, 2011 | 8.301 | 8.433 | 8.202 | 8.222 | 4,422,187 | -0.10(-1.19%) |
Oct 14, 2011 | 8.439 | 8.492 | 8.199 | 8.321 | 3,239,949 | +0.03(+0.32%) |
Oct 13, 2011 | 8.163 | 8.387 | 8.057 | 8.294 | 5,452,988 | +0.13(+1.62%) |
Oct 12, 2011 | 8.321 | 8.367 | 8.156 | 8.163 | 5,372,985 | -0.07(-0.88%) |
Oct 11, 2011 | 8.090 | 8.261 | 8.004 | 8.235 | 6,914,026 | +0.12(+1.46%) |
Oct 10, 2011 | 8.070 | 8.163 | 8.011 | 8.116 | 3,705,613 | +0.17(+2.16%) |
Oct 07, 2011 | 8.083 | 8.103 | 7.892 | 7.945 | 4,651,965 | -0.07(-0.90%) |
Oct 06, 2011 | 7.998 | 8.044 | 7.945 | 8.017 | 6,241,267 | +0.10(+1.25%) |
Oct 05, 2011 | 7.859 | 8.113 | 7.749 | 7.919 | 7,116,520 | +0.07(+0.84%) |
Oct 04, 2011 | 7.404 | 7.866 | 7.378 | 7.853 | 8,062,838 | +0.39(+5.21%) |
Oct 03, 2011 | 7.655 | 7.787 | 7.431 | 7.464 | 5,953,801 | -0.26(-3.41%) |
Sep 30, 2011 | 7.839 | 7.975 | 7.727 | 7.727 | 6,018,953 | -0.24(-2.98%) |
Sep 29, 2011 | 8.097 | 8.123 | 7.734 | 7.965 | 6,173,068 | +0.01(+0.17%) |
Sep 28, 2011 | 8.136 | 8.179 | 7.919 | 7.952 | 6,000,830 | -0.18(-2.19%) |
Sep 27, 2011 | 8.097 | 8.304 | 7.938 | 8.130 | 9,736,720 | +0.19(+2.41%) |
Sep 26, 2011 | 7.694 | 8.268 | 7.694 | 7.938 | 15,570,706 | +0.57(+7.79%) |
Sep 23, 2011 | 7.299 | 7.477 | 7.226 | 7.365 | 6,103,338 | +0.05(+0.63%) |
Sep 22, 2011 | 7.022 | 7.424 | 6.923 | 7.319 | 9,070,351 | +0.07(+0.91%) |
Sep 21, 2011 | 7.377 | 7.442 | 7.246 | 7.253 | 6,521,791 | -0.13(-1.77%) |
Sep 20, 2011 | 7.520 | 7.527 | 7.351 | 7.383 | 5,644,155 | -0.07(-0.96%) |
Sep 19, 2011 | 7.324 | 7.494 | 7.253 | 7.455 | 5,510,061 | -0.03(-0.35%) |
Sep 16, 2011 | 7.573 | 7.631 | 7.396 | 7.481 | 7,722,307 | -0.05(-0.61%) |
Sep 15, 2011 | 7.253 | 7.612 | 7.207 | 7.527 | 11,613,696 | +0.39(+5.39%) |
Sep 14, 2011 | 7.161 | 7.253 | 7.070 | 7.142 | 6,806,297 | +0.04(+0.55%) |
Sep 13, 2011 | 7.063 | 7.246 | 7.011 | 7.103 | 4,311,325 | +0.08(+1.12%) |
Sep 12, 2011 | 6.887 | 7.086 | 6.848 | 7.024 | 3,864,239 | +0.04(+0.56%) |
Sep 09, 2011 | 7.076 | 7.138 | 6.894 | 6.985 | 4,580,262 | -0.13(-1.83%) |
Sep 08, 2011 | 7.083 | 7.200 | 7.050 | 7.116 | 4,953,174 | -0.01(-0.18%) |
Sep 07, 2011 | 6.881 | 7.142 | 6.881 | 7.129 | 5,804,678 | +0.34(+5.00%) |
Sep 06, 2011 | 6.613 | 6.835 | 6.528 | 6.789 | 11,336,827 | -0.03(-0.38%) |
Sep 02, 2011 | 7.024 | 7.024 | 6.724 | 6.815 | 7,156,676 | -0.30(-4.22%) |
Sep 01, 2011 | 7.233 | 7.285 | 7.116 | 7.116 | 9,427,847 | -0.11(-1.54%) |
Aug 31, 2011 | 7.142 | 7.279 | 7.116 | 7.227 | 7,667,873 | +0.13(+1.84%) |
Aug 30, 2011 | 6.965 | 7.148 | 6.894 | 7.096 | 6,359,355 | -0.01(-0.18%) |
Aug 29, 2011 | 6.887 | 7.135 | 6.861 | 7.109 | 8,302,180 | +0.34(+5.01%) |
Aug 26, 2011 | 6.600 | 6.841 | 6.541 | 6.770 | 8,059,121 | +0.13(+1.97%) |
Aug 25, 2011 | 7.005 | 7.096 | 6.606 | 6.639 | 9,328,114 | -0.28(-4.06%) |
Aug 24, 2011 | 7.037 | 7.083 | 6.535 | 6.920 | 34,815,236 | -0.67(-8.78%) |
Aug 23, 2011 | 7.324 | 7.592 | 7.207 | 7.586 | 8,116,189 | +0.27(+3.66%) |
Aug 22, 2011 | 7.285 | 7.390 | 7.246 | 7.318 | 5,854,046 | +0.16(+2.19%) |
Aug 19, 2011 | 7.318 | 7.409 | 7.116 | 7.161 | 7,430,214 | -0.24(-3.18%) |
Aug 18, 2011 | 7.455 | 7.494 | 7.246 | 7.396 | 7,615,384 | -0.28(-3.66%) |
Aug 17, 2011 | 7.749 | 7.781 | 7.481 | 7.677 | 6,379,107 | -0.03(-0.42%) |
Aug 16, 2011 | 7.755 | 7.808 | 7.599 | 7.710 | 5,857,246 | -0.16(-2.07%) |
Aug 15, 2011 | 7.827 | 7.873 | 7.664 | 7.873 | 2,624,587 | +0.14(+1.86%) |
Aug 12, 2011 | 7.814 | 7.892 | 7.618 | 7.729 | 5,027,590 | -0.01(-0.08%) |
Aug 11, 2011 | 7.409 | 7.827 | 7.383 | 7.736 | 7,437,511 | +0.35(+4.68%) |
Aug 10, 2011 | 7.364 | 7.657 | 7.184 | 7.390 | 9,621,767 | -0.12(-1.57%) |
Aug 09, 2011 | 7.599 | 7.514 | 7.050 | 7.507 | 11,280,227 | +0.24(+3.32%) |
Aug 08, 2011 | 7.599 | 7.664 | 7.096 | 7.266 | 20,153,338 | -0.56(-7.17%) |
Aug 05, 2011 | 7.984 | 7.984 | 7.618 | 7.827 | 9,547,701 | -0.05(-0.66%) |
Aug 04, 2011 | 8.173 | 8.258 | 7.840 | 7.879 | 11,861,373 | -0.56(-6.65%) |
Aug 03, 2011 | 8.304 | 8.473 | 8.160 | 8.441 | 7,330,841 | +0.16(+1.97%) |
Aug 02, 2011 | 8.467 | 8.552 | 8.232 | 8.278 | 6,734,055 | -0.25(-2.91%) |
Aug 01, 2011 | 8.669 | 8.676 | 8.359 | 8.526 | 5,541,893 | -0.05(-0.61%) |
Jul 29, 2011 | 8.467 | 8.682 | 8.375 | 8.578 | 6,605,275 | +0.06(+0.69%) |
Jul 28, 2011 | 8.669 | 8.748 | 8.454 | 8.519 | 6,153,520 | -0.12(-1.44%) |
Jul 27, 2011 | 8.943 | 8.976 | 8.617 | 8.643 | 6,257,723 | -0.36(-3.99%) |
Jul 26, 2011 | 9.002 | 9.045 | 8.898 | 9.002 | 3,765,672 | +0.01(+0.15%) |
Jul 25, 2011 | 9.087 | 9.231 | 8.963 | 8.989 | 5,359,459 | -0.15(-1.64%) |
Jul 22, 2011 | 9.166 | 9.191 | 9.133 | 9.139 | 2,597,590 | -0.05(-0.57%) |
Jul 21, 2011 | 9.009 | 9.257 | 9.009 | 9.191 | 5,859,426 | +0.21(+2.33%) |
Jul 20, 2011 | 8.983 | 9.002 | 8.826 | 8.983 | 4,204,753 | +0.05(+0.51%) |
Jul 19, 2011 | 8.911 | 9.028 | 8.859 | 8.937 | 4,354,626 | +0.08(+0.88%) |
Jul 18, 2011 | 8.865 | 8.976 | 8.757 | 8.859 | 3,807,771 | -0.07(-0.80%) |
Jul 15, 2011 | 8.891 | 8.950 | 8.793 | 8.930 | 4,005,876 | +0.08(+0.96%) |
Jul 14, 2011 | 8.956 | 8.989 | 8.767 | 8.846 | 4,437,263 | -0.12(-1.31%) |
Jul 13, 2011 | 8.976 | 9.133 | 8.927 | 8.963 | 4,068,162 | +0.03(+0.29%) |
Jul 12, 2011 | 8.891 | 9.048 | 8.846 | 8.937 | 5,873,757 | +0.05(+0.51%) |
Jul 11, 2011 | 8.970 | 9.002 | 8.819 | 8.891 | 6,377,731 | -0.17(-1.87%) |
Jul 08, 2011 | 9.009 | 9.074 | 8.865 | 9.061 | 7,272,355 | -0.05(-0.50%) |
Jul 07, 2011 | 8.682 | 9.348 | 8.682 | 9.107 | 15,408,296 | +0.54(+6.25%) |
Jul 06, 2011 | 8.382 | 8.643 | 8.356 | 8.571 | 6,067,830 | +0.22(+2.58%) |
Jul 05, 2011 | 8.414 | 8.453 | 8.288 | 8.356 | 3,843,027 | -0.05(-0.62%) |
Jul 01, 2011 | 8.278 | 8.447 | 8.220 | 8.408 | 3,637,628 | +0.16(+1.88%) |
Jun 30, 2011 | 8.272 | 8.401 | 8.214 | 8.252 | 4,662,529 | +0.02(+0.24%) |
Jun 29, 2011 | 8.272 | 8.395 | 8.220 | 8.233 | 4,183,798 | +0.00(+0.00%) |
Jun 28, 2011 | 8.110 | 8.246 | 8.052 | 8.233 | 4,912,313 | +0.14(+1.76%) |
Jun 27, 2011 | 8.116 | 8.188 | 8.032 | 8.091 | 3,853,030 | -0.06(-0.71%) |
Jun 24, 2011 | 8.298 | 8.311 | 8.091 | 8.149 | 4,712,525 | -0.19(-2.25%) |
Jun 23, 2011 | 8.168 | 8.395 | 8.130 | 8.336 | 4,565,542 | +0.10(+1.18%) |
Jun 22, 2011 | 8.382 | 8.453 | 8.207 | 8.239 | 5,028,133 | -0.14(-1.70%) |
Jun 21, 2011 | 8.285 | 8.440 | 8.252 | 8.382 | 15,006,770 | +0.14(+1.73%) |
Jun 20, 2011 | 8.246 | 8.272 | 8.188 | 8.239 | 4,060,011 | +0.12(+1.43%) |
Jun 17, 2011 | 8.142 | 8.285 | 8.091 | 8.123 | 5,285,789 | +0.04(+0.48%) |
Jun 16, 2011 | 8.116 | 8.179 | 8.045 | 8.084 | 7,630,604 | -0.04(-0.48%) |
Jun 15, 2011 | 8.207 | 8.317 | 8.045 | 8.123 | 6,479,586 | -0.16(-1.95%) |
Jun 14, 2011 | 8.298 | 8.388 | 8.259 | 8.285 | 4,748,920 | +0.08(+0.95%) |
Jun 13, 2011 | 8.246 | 8.375 | 8.194 | 8.207 | 4,123,828 | +0.00(+0.00%) |
Jun 10, 2011 | 8.311 | 8.343 | 8.155 | 8.207 | 5,356,679 | -0.13(-1.55%) |
Jun 09, 2011 | 8.194 | 8.388 | 8.181 | 8.336 | 7,226,045 | +0.14(+1.74%) |
Jun 08, 2011 | 8.168 | 8.278 | 8.155 | 8.194 | 11,445,541 | -0.06(-0.71%) |
Jun 07, 2011 | 8.285 | 8.343 | 8.246 | 8.252 | 9,053,041 | -0.03(-0.39%) |
Jun 06, 2011 | 8.330 | 8.395 | 8.259 | 8.285 | 9,408,039 | +0.00(+0.00%) |
Jun 03, 2011 | 8.194 | 8.356 | 8.155 | 8.285 | 7,104,157 | -0.56(-6.30%) |
May 24, 2011 | 8.751 | 8.971 | 8.705 | 8.841 | 13,902,335 | +0.09(+1.04%) |
May 23, 2011 | 8.641 | 8.861 | 8.608 | 8.751 | 7,448,072 | +0.00(+0.00%) |
May 20, 2011 | 9.113 | 9.133 | 8.699 | 8.751 | 19,448,002 | -0.71(-7.52%) |
May 19, 2011 | 9.489 | 9.521 | 9.218 | 9.463 | 3,843,421 | -0.03(-0.34%) |
May 18, 2011 | 9.450 | 9.521 | 9.359 | 9.495 | 4,146,694 | +0.07(+0.76%) |
May 17, 2011 | 9.430 | 9.456 | 9.333 | 9.424 | 6,019,357 | -0.03(-0.27%) |
May 16, 2011 | 9.644 | 9.786 | 9.430 | 9.450 | 4,743,467 | -0.06(-0.61%) |
May 13, 2011 | 9.760 | 9.780 | 9.489 | 9.508 | 3,603,343 | -0.19(-1.94%) |
May 12, 2011 | 9.346 | 9.722 | 9.314 | 9.696 | 6,234,191 | +0.21(+2.25%) |
May 11, 2011 | 9.508 | 9.637 | 9.385 | 9.482 | 5,401,106 | +0.06(+0.69%) |
May 10, 2011 | 9.359 | 9.482 | 9.307 | 9.417 | 8,484,788 | -0.01(-0.14%) |
May 09, 2011 | 9.417 | 9.521 | 9.398 | 9.430 | 5,481,579 | -0.01(-0.07%) |
May 06, 2011 | 9.670 | 9.689 | 9.391 | 9.437 | 7,810,106 | -0.14(-1.42%) |
May 05, 2011 | 10.08 | 10.10 | 9.547 | 9.573 | 10,699,188 | -0.60(-5.86%) |
May 04, 2011 | 10.06 | 10.20 | 10.04 | 10.17 | 4,872,842 | +0.13(+1.29%) |
May 03, 2011 | 9.980 | 10.15 | 9.961 | 10.04 | 9,876,882 | +0.03(+0.32%) |
May 02, 2011 | 10.03 | 10.03 | 9.993 | 10.01 | 3,460,466 | -0.06(-0.64%) |
Apr 29, 2011 | 10.26 | 10.35 | 10.05 | 10.07 | 4,356,013 | -0.17(-1.64%) |
Apr 28, 2011 | 10.19 | 10.26 | 10.10 | 10.24 | 4,951,045 | +0.05(+0.51%) |
Apr 27, 2011 | 10.14 | 10.30 | 10.11 | 10.19 | 5,020,893 | +0.08(+0.83%) |
Apr 26, 2011 | 10.36 | 10.39 | 10.10 | 10.10 | 10,128,137 | -0.19(-1.88%) |
Apr 25, 2011 | 10.36 | 10.39 | 10.27 | 10.30 | 2,936,188 | -0.06(-0.63%) |
Apr 21, 2011 | 10.49 | 10.53 | 10.35 | 10.36 | 2,241,121 | -0.05(-0.50%) |
Apr 20, 2011 | 10.33 | 10.55 | 10.30 | 10.41 | 4,025,444 | +0.16(+1.58%) |
Apr 19, 2011 | 10.28 | 10.31 | 10.17 | 10.25 | 2,681,642 | -0.03(-0.25%) |
Apr 18, 2011 | 10.27 | 10.30 | 10.08 | 10.28 | 4,549,807 | -0.10(-0.94%) |
Apr 15, 2011 | 10.14 | 10.43 | 10.08 | 10.38 | 7,744,840 | +0.25(+2.49%) |
Apr 14, 2011 | 10.21 | 10.26 | 10.04 | 10.12 | 4,302,838 | -0.14(-1.39%) |
Apr 13, 2011 | 10.24 | 10.36 | 10.19 | 10.27 | 4,380,464 | +0.08(+0.76%) |
Apr 12, 2011 | 10.21 | 10.35 | 10.14 | 10.19 | 3,681,018 | -0.03(-0.32%) |
Apr 11, 2011 | 10.32 | 10.43 | 10.18 | 10.22 | 3,248,701 | -0.08(-0.75%) |
Apr 08, 2011 | 10.47 | 10.53 | 10.19 | 10.30 | 3,629,877 | -0.08(-0.75%) |
Apr 07, 2011 | 10.44 | 10.59 | 10.32 | 10.38 | 3,570,225 | -0.04(-0.37%) |
Apr 06, 2011 | 10.47 | 10.59 | 10.34 | 10.41 | 2,655,948 | +0.01(+0.06%) |
Apr 05, 2011 | 10.15 | 10.52 | 10.15 | 10.41 | 6,896,711 | +0.21(+2.10%) |
Apr 04, 2011 | 10.25 | 10.30 | 10.10 | 10.19 | 4,005,291 | -0.06(-0.57%) |