Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.623 | 7.790 | 7.357 | 7.751 | 235,604 | +0.18(+2.34%) |
May 30, 2012 | 7.524 | 7.662 | 7.406 | 7.573 | 89,159 | -0.19(-2.41%) |
May 29, 2012 | 7.465 | 7.869 | 7.357 | 7.760 | 238,419 | +0.30(+3.95%) |
May 25, 2012 | 7.505 | 7.524 | 7.377 | 7.465 | 59,962 | -0.08(-1.04%) |
May 24, 2012 | 7.298 | 7.662 | 7.239 | 7.544 | 135,706 | +0.28(+3.79%) |
May 23, 2012 | 7.426 | 7.426 | 7.131 | 7.269 | 137,209 | -0.29(-3.78%) |
May 22, 2012 | 7.396 | 7.800 | 7.298 | 7.554 | 346,340 | +0.29(+3.92%) |
May 21, 2012 | 6.551 | 7.318 | 6.492 | 7.269 | 480,367 | +0.74(+11.30%) |
May 18, 2012 | 6.747 | 6.874 | 6.393 | 6.531 | 215,279 | -0.20(-2.92%) |
May 17, 2012 | 6.895 | 6.983 | 6.659 | 6.728 | 197,912 | -0.17(-2.49%) |
May 16, 2012 | 7.072 | 7.145 | 6.885 | 6.900 | 166,852 | -0.13(-1.89%) |
May 15, 2012 | 7.347 | 7.522 | 6.895 | 7.033 | 250,744 | -0.32(-4.41%) |
May 14, 2012 | 7.524 | 7.524 | 7.328 | 7.357 | 159,631 | -0.24(-3.11%) |
May 11, 2012 | 7.859 | 7.869 | 7.573 | 7.593 | 153,437 | -0.21(-2.65%) |
May 10, 2012 | 8.016 | 8.016 | 7.721 | 7.800 | 115,082 | -0.04(-0.50%) |
May 09, 2012 | 7.623 | 8.046 | 7.583 | 7.839 | 262,044 | +0.12(+1.53%) |
May 08, 2012 | 7.790 | 7.918 | 7.573 | 7.721 | 118,557 | -0.07(-0.88%) |
May 07, 2012 | 7.849 | 7.975 | 7.672 | 7.790 | 169,849 | -0.03(-0.38%) |
May 04, 2012 | 7.691 | 8.114 | 7.573 | 7.819 | 395,758 | +0.13(+1.66%) |
May 03, 2012 | 7.869 | 7.937 | 7.180 | 7.691 | 975,244 | -0.94(-10.93%) |
May 02, 2012 | 8.744 | 8.891 | 8.596 | 8.636 | 305,218 | -0.19(-2.12%) |
May 01, 2012 | 9.255 | 9.383 | 8.764 | 8.823 | 594,350 | -0.49(-5.28%) |
Apr 30, 2012 | 9.206 | 9.491 | 9.108 | 9.314 | 479,337 | +0.13(+1.39%) |
Apr 27, 2012 | 9.147 | 9.393 | 8.901 | 9.187 | 423,462 | -0.14(-1.48%) |
Apr 26, 2012 | 8.950 | 9.482 | 8.803 | 9.324 | 545,801 | +0.41(+4.64%) |
Apr 25, 2012 | 8.842 | 9.049 | 8.636 | 8.911 | 407,282 | +0.26(+3.01%) |
Apr 24, 2012 | 8.577 | 8.782 | 8.537 | 8.650 | 285,655 | +0.08(+0.98%) |
Apr 23, 2012 | 8.655 | 8.705 | 8.508 | 8.567 | 145,982 | -0.18(-2.02%) |
Apr 20, 2012 | 8.901 | 8.950 | 8.705 | 8.744 | 137,274 | -0.17(-1.93%) |
Apr 19, 2012 | 8.941 | 8.970 | 8.714 | 8.916 | 174,183 | +0.06(+0.72%) |
Apr 18, 2012 | 8.921 | 9.039 | 8.488 | 8.852 | 429,008 | -0.09(-1.04%) |
Apr 17, 2012 | 9.206 | 9.206 | 8.842 | 8.946 | 224,376 | -0.16(-1.78%) |
Apr 16, 2012 | 8.852 | 9.196 | 8.478 | 9.108 | 398,587 | +0.24(+2.66%) |
Apr 13, 2012 | 9.187 | 9.334 | 8.803 | 8.872 | 287,855 | -0.42(-4.55%) |
Apr 12, 2012 | 9.580 | 9.777 | 9.108 | 9.295 | 829,087 | -0.26(-2.68%) |
Apr 11, 2012 | 8.783 | 9.580 | 8.577 | 9.550 | 983,817 | +1.10(+13.04%) |
Apr 10, 2012 | 8.783 | 9.059 | 8.272 | 8.449 | 691,595 | -0.31(-3.59%) |
Apr 09, 2012 | 8.862 | 9.305 | 8.626 | 8.764 | 637,431 | -0.32(-3.57%) |
Apr 05, 2012 | 9.806 | 9.885 | 8.931 | 9.088 | 1,395,056 | -0.76(-7.69%) |
Apr 04, 2012 | 10.29 | 10.49 | 9.757 | 9.846 | 891,517 | -0.75(-7.06%) |
Apr 03, 2012 | 10.98 | 11.06 | 10.43 | 10.59 | 448,910 | -0.48(-4.35%) |
Apr 02, 2012 | 10.99 | 11.07 | 10.36 | 11.07 | 952,489 | -0.07(-0.62%) |
Mar 30, 2012 | 11.45 | 11.70 | 11.02 | 11.14 | 329,980 | -0.39(-3.41%) |
Mar 29, 2012 | 11.07 | 11.75 | 10.77 | 11.54 | 697,341 | +0.33(+2.99%) |
Mar 28, 2012 | 12.15 | 12.16 | 11.07 | 11.20 | 814,542 | -0.92(-7.62%) |
Mar 27, 2012 | 12.51 | 12.77 | 12.05 | 12.13 | 434,570 | -0.36(-2.91%) |
Mar 26, 2012 | 13.00 | 13.13 | 12.34 | 12.49 | 495,927 | -0.13(-1.07%) |
Mar 23, 2012 | 12.26 | 13.23 | 11.90 | 12.63 | 894,795 | +0.25(+2.04%) |
Mar 22, 2012 | 12.53 | 12.89 | 12.23 | 12.37 | 539,990 | -0.39(-3.08%) |
Mar 21, 2012 | 13.15 | 13.43 | 12.64 | 12.77 | 876,002 | -0.30(-2.26%) |
Mar 20, 2012 | 13.34 | 13.86 | 12.88 | 13.06 | 846,171 | -0.30(-2.21%) |
Mar 19, 2012 | 13.42 | 13.53 | 12.59 | 13.36 | 1,307,208 | -0.41(-3.00%) |
Mar 16, 2012 | 14.25 | 14.68 | 13.58 | 13.77 | 2,479,878 | +0.31(+2.34%) |
Mar 15, 2012 | 12.95 | 13.85 | 12.80 | 13.46 | 2,499,528 | +1.73(+14.77%) |
Mar 14, 2012 | 12.39 | 13.11 | 11.53 | 11.72 | 1,624,592 | -1.33(-10.17%) |
Mar 13, 2012 | 13.60 | 14.40 | 12.84 | 13.05 | 5,128,464 | +0.40(+3.19%) |
Mar 12, 2012 | 10.97 | 13.76 | 10.93 | 12.65 | 5,755,712 | +2.22(+21.32%) |
Mar 09, 2012 | 8.852 | 10.77 | 8.606 | 10.43 | 4,431,239 | +2.70(+35.03%) |
Mar 08, 2012 | 7.829 | 7.908 | 7.672 | 7.721 | 74,929 | -0.02(-0.25%) |
Mar 07, 2012 | 7.751 | 7.878 | 7.632 | 7.741 | 74,948 | -0.02(-0.25%) |
Mar 06, 2012 | 7.869 | 7.869 | 7.583 | 7.760 | 126,304 | -0.08(-1.00%) |
Mar 05, 2012 | 8.085 | 8.350 | 7.780 | 7.839 | 250,991 | -0.26(-3.16%) |
Mar 02, 2012 | 8.124 | 8.410 | 7.947 | 8.095 | 191,742 | -0.09(-1.14%) |
Mar 01, 2012 | 7.770 | 8.291 | 7.524 | 8.188 | 379,636 | +0.42(+5.38%) |
Feb 29, 2012 | 7.810 | 7.908 | 7.701 | 7.770 | 174,026 | -0.15(-1.86%) |
Feb 28, 2012 | 8.105 | 8.154 | 7.839 | 7.918 | 136,882 | -0.18(-2.25%) |
Feb 27, 2012 | 8.114 | 8.203 | 7.977 | 8.100 | 77,491 | -0.10(-1.26%) |
Feb 24, 2012 | 8.262 | 8.311 | 8.164 | 8.203 | 114,703 | -0.06(-0.71%) |
Feb 23, 2012 | 8.410 | 8.422 | 8.262 | 8.262 | 139,542 | -0.15(-1.75%) |
Feb 22, 2012 | 8.370 | 8.478 | 8.272 | 8.410 | 129,020 | +0.00(+0.06%) |
Feb 21, 2012 | 8.616 | 8.655 | 8.360 | 8.405 | 137,493 | -0.13(-1.56%) |
Feb 17, 2012 | 8.685 | 8.803 | 8.478 | 8.537 | 129,593 | -0.13(-1.48%) |
Feb 16, 2012 | 8.577 | 8.852 | 8.567 | 8.665 | 251,437 | +0.12(+1.38%) |
Feb 15, 2012 | 8.646 | 8.646 | 8.459 | 8.547 | 101,002 | -0.05(-0.57%) |
Feb 14, 2012 | 8.419 | 8.658 | 8.360 | 8.596 | 131,946 | +0.10(+1.16%) |
Feb 13, 2012 | 8.655 | 8.852 | 8.360 | 8.498 | 129,145 | -0.10(-1.14%) |
Feb 10, 2012 | 8.636 | 8.714 | 8.508 | 8.596 | 104,930 | -0.13(-1.47%) |
Feb 09, 2012 | 9.039 | 9.039 | 8.655 | 8.724 | 138,750 | -0.10(-1.11%) |
Feb 08, 2012 | 8.528 | 9.049 | 8.439 | 8.823 | 408,907 | +0.26(+2.99%) |
Feb 07, 2012 | 8.744 | 8.744 | 8.380 | 8.567 | 207,998 | -0.20(-2.24%) |
Feb 06, 2012 | 8.665 | 9.049 | 8.655 | 8.764 | 301,716 | -0.05(-0.56%) |
Feb 03, 2012 | 9.147 | 9.393 | 8.705 | 8.813 | 487,935 | -0.15(-1.65%) |
Feb 02, 2012 | 9.137 | 9.305 | 8.754 | 8.960 | 712,039 | +0.45(+5.32%) |
Feb 01, 2012 | 8.291 | 8.673 | 8.291 | 8.508 | 389,194 | +0.28(+3.35%) |
Jan 31, 2012 | 8.272 | 8.380 | 8.164 | 8.232 | 195,908 | +0.02(+0.24%) |
Jan 30, 2012 | 8.311 | 8.321 | 8.085 | 8.213 | 192,192 | -0.17(-1.98%) |
Jan 27, 2012 | 8.459 | 8.655 | 8.301 | 8.379 | 355,431 | -0.17(-1.97%) |
Jan 26, 2012 | 9.177 | 9.200 | 8.164 | 8.547 | 790,498 | -0.62(-6.76%) |
Jan 25, 2012 | 9.442 | 9.442 | 9.049 | 9.167 | 226,866 | +0.04(+0.43%) |
Jan 24, 2012 | 8.852 | 9.195 | 8.606 | 9.128 | 302,222 | +0.20(+2.20%) |
Jan 23, 2012 | 9.157 | 9.383 | 8.862 | 8.931 | 213,392 | -0.30(-3.30%) |
Jan 20, 2012 | 9.491 | 9.491 | 9.029 | 9.236 | 279,316 | -0.20(-2.09%) |
Jan 19, 2012 | 10.24 | 10.47 | 9.344 | 9.432 | 593,033 | -0.80(-7.79%) |
Jan 18, 2012 | 10.28 | 10.50 | 10.08 | 10.23 | 428,437 | +0.22(+2.16%) |
Jan 17, 2012 | 9.403 | 10.30 | 9.403 | 10.01 | 890,924 | +0.84(+9.11%) |
Jan 13, 2012 | 9.344 | 9.393 | 9.019 | 9.177 | 210,979 | -0.34(-3.62%) |
Jan 12, 2012 | 9.147 | 9.727 | 9.147 | 9.521 | 457,022 | +0.35(+3.86%) |
Jan 11, 2012 | 9.059 | 9.344 | 8.931 | 9.167 | 259,503 | -0.07(-0.75%) |
Jan 10, 2012 | 9.098 | 9.472 | 8.960 | 9.236 | 791,252 | +0.35(+3.99%) |
Jan 09, 2012 | 8.675 | 9.098 | 8.321 | 8.882 | 545,913 | +0.46(+5.49%) |
Jan 06, 2012 | 8.675 | 9.000 | 8.262 | 8.419 | 717,428 | -0.20(-2.28%) |
Jan 05, 2012 | 7.928 | 8.803 | 7.672 | 8.616 | 479,621 | +0.59(+7.35%) |
Jan 04, 2012 | 8.114 | 8.164 | 7.898 | 8.026 | 139,593 | +0.31(+4.08%) |
Dec 30, 2011 | 7.711 | 7.800 | 7.623 | 7.711 | 159,700 | -0.10(-1.26%) |
Dec 29, 2011 | 7.829 | 7.859 | 7.623 | 7.810 | 146,625 | +0.12(+1.53%) |
Dec 28, 2011 | 7.819 | 7.859 | 7.623 | 7.691 | 112,164 | -0.19(-2.37%) |
Dec 27, 2011 | 7.770 | 7.957 | 7.623 | 7.878 | 207,716 | +0.03(+0.38%) |
Dec 23, 2011 | 7.475 | 8.105 | 7.387 | 7.849 | 272,612 | +0.38(+5.14%) |
Dec 21, 2011 | 7.544 | 7.839 | 7.387 | 7.465 | 231,887 | -0.08(-1.04%) |
Dec 20, 2011 | 8.036 | 8.057 | 7.446 | 7.544 | 342,960 | -0.38(-4.84%) |
Dec 19, 2011 | 8.272 | 8.272 | 7.888 | 7.928 | 140,048 | -0.05(-0.62%) |
Dec 16, 2011 | 7.977 | 8.252 | 7.884 | 7.977 | 141,692 | +0.05(+0.62%) |
Dec 15, 2011 | 8.321 | 8.544 | 7.780 | 7.928 | 273,909 | -0.28(-3.36%) |
Dec 14, 2011 | 8.528 | 8.528 | 8.046 | 8.203 | 276,516 | -0.42(-4.90%) |
Dec 13, 2011 | 8.970 | 8.980 | 8.488 | 8.626 | 194,028 | -0.09(-1.02%) |
Dec 12, 2011 | 8.852 | 8.980 | 8.478 | 8.714 | 175,340 | -0.19(-2.10%) |
Dec 09, 2011 | 8.872 | 9.039 | 8.754 | 8.901 | 331,118 | +0.08(+0.89%) |
Dec 08, 2011 | 8.764 | 9.305 | 8.734 | 8.823 | 270,321 | -0.16(-1.75%) |
Dec 07, 2011 | 8.773 | 9.344 | 8.587 | 8.980 | 352,041 | +0.13(+1.44%) |
Dec 06, 2011 | 9.187 | 9.334 | 8.655 | 8.852 | 447,092 | -0.44(-4.76%) |
Dec 05, 2011 | 10.19 | 10.47 | 9.019 | 9.295 | 782,311 | -0.48(-4.93%) |
Dec 02, 2011 | 9.619 | 10.23 | 9.521 | 9.777 | 1,005,416 | +0.46(+4.96%) |
Dec 01, 2011 | 8.203 | 9.590 | 8.184 | 9.314 | 1,311,256 | +1.28(+15.91%) |
Nov 30, 2011 | 8.360 | 8.360 | 7.869 | 8.036 | 399,187 | -0.09(-1.09%) |
Nov 29, 2011 | 8.459 | 8.695 | 8.055 | 8.124 | 222,561 | -0.31(-3.73%) |
Nov 28, 2011 | 8.705 | 8.715 | 8.360 | 8.439 | 147,571 | +0.17(+2.02%) |
Nov 25, 2011 | 8.193 | 8.595 | 8.193 | 8.272 | 114,758 | +0.02(+0.24%) |
Nov 23, 2011 | 8.547 | 8.547 | 8.164 | 8.252 | 193,446 | -0.39(-4.55%) |
Nov 22, 2011 | 8.911 | 9.039 | 8.459 | 8.646 | 166,902 | -0.18(-2.01%) |
Nov 21, 2011 | 8.655 | 8.852 | 8.291 | 8.823 | 353,371 | +0.03(+0.34%) |
Nov 18, 2011 | 9.157 | 9.265 | 8.734 | 8.793 | 257,105 | -0.33(-3.66%) |
Nov 17, 2011 | 9.059 | 9.393 | 8.980 | 9.128 | 331,237 | +0.02(+0.22%) |
Nov 16, 2011 | 9.009 | 9.531 | 8.960 | 9.108 | 694,770 | +0.08(+0.87%) |
Nov 15, 2011 | 8.714 | 9.344 | 8.557 | 9.029 | 606,819 | +0.20(+2.23%) |
Nov 14, 2011 | 9.246 | 9.246 | 8.685 | 8.832 | 284,389 | -0.11(-1.21%) |
Nov 11, 2011 | 9.305 | 9.305 | 8.852 | 8.941 | 519,165 | +0.27(+3.06%) |
Nov 10, 2011 | 9.108 | 9.334 | 8.284 | 8.675 | 1,140,731 | -1.05(-10.82%) |
Nov 09, 2011 | 9.560 | 10.13 | 9.531 | 9.727 | 720,317 | -0.61(-5.90%) |
Nov 08, 2011 | 11.15 | 11.25 | 10.13 | 10.34 | 910,713 | -0.76(-6.83%) |
Nov 07, 2011 | 10.95 | 11.46 | 10.78 | 11.09 | 910,833 | +0.15(+1.35%) |
Nov 04, 2011 | 9.846 | 11.24 | 9.846 | 10.95 | 1,540,077 | +0.77(+7.54%) |
Nov 03, 2011 | 9.993 | 10.33 | 9.560 | 10.18 | 778,024 | +0.30(+3.09%) |
Nov 02, 2011 | 10.23 | 10.27 | 9.639 | 9.875 | 520,897 | +0.25(+2.55%) |
Nov 01, 2011 | 9.649 | 10.00 | 9.344 | 9.629 | 837,694 | -0.64(-6.23%) |
Oct 31, 2011 | 10.58 | 10.93 | 10.17 | 10.27 | 893,578 | -0.85(-7.61%) |
Oct 28, 2011 | 10.43 | 11.28 | 10.13 | 11.11 | 1,280,349 | +0.66(+6.30%) |
Oct 27, 2011 | 9.924 | 10.99 | 9.560 | 10.46 | 1,677,536 | +0.89(+9.25%) |
Oct 26, 2011 | 10.82 | 10.91 | 9.393 | 9.570 | 1,136,408 | -0.74(-7.16%) |
Oct 25, 2011 | 11.13 | 11.13 | 10.08 | 10.31 | 841,262 | -0.70(-6.34%) |
Oct 24, 2011 | 11.41 | 11.64 | 10.90 | 11.01 | 613,846 | -0.41(-3.62%) |
Oct 21, 2011 | 12.11 | 12.26 | 11.21 | 11.42 | 786,800 | -0.37(-3.17%) |
Oct 20, 2011 | 12.12 | 12.38 | 11.52 | 11.79 | 621,794 | -0.15(-1.24%) |
Oct 19, 2011 | 11.87 | 12.58 | 11.60 | 11.94 | 819,906 | +0.12(+1.00%) |
Oct 18, 2011 | 12.88 | 13.03 | 11.46 | 11.82 | 1,185,960 | -0.75(-5.95%) |
Oct 17, 2011 | 13.52 | 13.85 | 11.95 | 12.57 | 1,878,260 | -0.51(-3.91%) |
Oct 14, 2011 | 13.54 | 14.15 | 12.87 | 13.08 | 1,238,859 | +0.29(+2.23%) |
Oct 13, 2011 | 12.28 | 13.13 | 11.92 | 12.80 | 1,722,483 | +1.04(+8.87%) |
Oct 12, 2011 | 12.69 | 14.53 | 11.27 | 11.75 | 3,595,566 | -0.94(-7.44%) |
Oct 11, 2011 | 10.72 | 12.93 | 10.52 | 12.70 | 3,133,318 | +2.63(+26.08%) |
Oct 10, 2011 | 9.383 | 10.51 | 9.216 | 10.07 | 1,898,400 | +1.18(+13.27%) |
Oct 07, 2011 | 8.213 | 9.098 | 8.213 | 8.891 | 1,783,965 | +0.77(+9.44%) |
Oct 06, 2011 | 8.456 | 8.577 | 7.691 | 8.124 | 1,404,006 | +0.32(+4.16%) |
Oct 05, 2011 | 7.613 | 8.459 | 6.993 | 7.800 | 1,616,265 | +0.11(+1.41%) |
Oct 04, 2011 | 7.160 | 7.839 | 6.787 | 7.691 | 984,039 | +0.42(+5.82%) |
Oct 03, 2011 | 7.632 | 8.036 | 7.151 | 7.269 | 1,156,269 | -0.10(-1.34%) |
Sep 30, 2011 | 8.173 | 8.341 | 7.328 | 7.367 | 753,612 | -0.97(-11.67%) |
Sep 29, 2011 | 8.754 | 9.226 | 7.977 | 8.341 | 1,413,575 | -0.12(-1.40%) |
Sep 28, 2011 | 9.816 | 9.885 | 8.410 | 8.459 | 1,572,920 | -1.36(-13.83%) |
Sep 27, 2011 | 10.51 | 10.72 | 9.787 | 9.816 | 1,627,954 | -1.81(-15.57%) |
Sep 26, 2011 | 12.57 | 12.69 | 11.07 | 11.63 | 566,898 | -0.33(-2.80%) |
Sep 23, 2011 | 11.95 | 12.76 | 11.66 | 11.96 | 559,949 | -0.24(-1.94%) |
Sep 22, 2011 | 11.26 | 13.41 | 10.84 | 12.20 | 1,360,598 | +0.46(+3.94%) |
Sep 21, 2011 | 14.38 | 14.75 | 11.70 | 11.73 | 1,476,636 | -2.58(-18.01%) |
Sep 20, 2011 | 16.26 | 16.33 | 14.26 | 14.31 | 990,987 | -1.65(-10.35%) |
Sep 19, 2011 | 16.39 | 16.81 | 15.87 | 15.96 | 543,716 | -0.88(-5.20%) |
Sep 16, 2011 | 17.28 | 17.56 | 16.08 | 16.84 | 653,324 | -0.46(-2.67%) |
Sep 15, 2011 | 18.07 | 18.20 | 17.11 | 17.30 | 634,718 | -0.55(-3.09%) |
Sep 14, 2011 | 18.47 | 18.92 | 17.77 | 17.85 | 680,664 | -0.21(-1.14%) |
Sep 13, 2011 | 18.00 | 20.83 | 17.70 | 18.06 | 2,660,955 | -1.14(-5.94%) |
Sep 12, 2011 | 17.71 | 19.20 | 17.61 | 19.20 | 726,855 | +1.21(+6.72%) |
Sep 09, 2011 | 18.10 | 18.63 | 17.47 | 17.99 | 587,913 | -0.12(-0.65%) |
Sep 08, 2011 | 19.14 | 19.61 | 17.96 | 18.11 | 758,739 | -1.12(-5.83%) |
Sep 07, 2011 | 18.85 | 19.85 | 18.54 | 19.23 | 1,016,567 | +1.27(+7.06%) |
Sep 06, 2011 | 16.74 | 18.19 | 16.72 | 17.96 | 497,066 | +0.27(+1.50%) |
Sep 02, 2011 | 17.22 | 18.53 | 17.15 | 17.69 | 604,864 | -0.19(-1.05%) |
Sep 01, 2011 | 17.57 | 19.16 | 16.95 | 17.88 | 1,178,516 | -0.23(-1.25%) |
Aug 31, 2011 | 20.33 | 20.79 | 17.90 | 18.11 | 2,122,172 | -2.82(-13.49%) |
Aug 30, 2011 | 19.26 | 21.82 | 19.26 | 20.93 | 2,533,271 | +1.86(+9.75%) |
Aug 29, 2011 | 16.52 | 19.26 | 16.41 | 19.07 | 1,786,785 | +3.48(+22.33%) |
Aug 26, 2011 | 14.84 | 16.01 | 14.77 | 15.59 | 453,806 | +0.46(+3.06%) |
Aug 25, 2011 | 15.60 | 15.85 | 15.00 | 15.13 | 251,466 | -0.47(-3.03%) |
Aug 24, 2011 | 15.64 | 16.72 | 14.90 | 15.60 | 636,856 | -0.41(-2.58%) |
Aug 23, 2011 | 14.90 | 16.09 | 14.50 | 16.01 | 609,669 | +1.35(+9.19%) |
Aug 22, 2011 | 16.17 | 16.21 | 14.43 | 14.66 | 571,550 | -0.43(-2.87%) |
Aug 19, 2011 | 14.77 | 16.47 | 14.75 | 15.10 | 546,263 | -0.29(-1.85%) |
Aug 18, 2011 | 15.85 | 16.28 | 15.25 | 15.38 | 643,105 | -1.60(-9.44%) |
Aug 17, 2011 | 16.93 | 17.99 | 16.72 | 16.99 | 532,632 | -0.02(-0.12%) |
Aug 16, 2011 | 17.25 | 17.41 | 16.47 | 17.01 | 607,765 | -0.53(-3.03%) |
Aug 15, 2011 | 18.26 | 18.70 | 16.58 | 17.54 | 910,919 | -0.13(-0.72%) |
Aug 12, 2011 | 19.67 | 20.04 | 17.26 | 17.66 | 993,794 | -1.07(-5.72%) |
Aug 11, 2011 | 18.22 | 19.16 | 18.04 | 18.74 | 967,193 | +1.35(+7.75%) |
Aug 10, 2011 | 16.54 | 18.17 | 15.74 | 17.39 | 1,200,605 | +0.74(+4.43%) |
Aug 09, 2011 | 16.56 | 16.74 | 14.66 | 16.65 | 1,498,936 | +2.40(+16.84%) |
Aug 08, 2011 | 16.62 | 17.19 | 13.81 | 14.25 | 1,427,227 | -3.89(-21.46%) |
Aug 05, 2011 | 20.79 | 21.64 | 17.29 | 18.15 | 1,519,533 | -1.84(-9.20%) |
Aug 04, 2011 | 20.85 | 22.49 | 19.84 | 19.99 | 1,245,487 | -1.50(-7.00%) |
Aug 03, 2011 | 22.05 | 22.13 | 19.74 | 21.49 | 1,534,784 | +0.66(+3.16%) |
Aug 02, 2011 | 20.90 | 22.54 | 20.26 | 20.83 | 1,682,968 | +0.03(+0.14%) |
Aug 01, 2011 | 21.51 | 21.51 | 18.93 | 20.80 | 1,489,376 | +1.65(+8.63%) |
Jul 29, 2011 | 19.12 | 20.90 | 17.70 | 19.15 | 1,274,561 | -0.52(-2.65%) |
Jul 28, 2011 | 18.88 | 21.39 | 18.69 | 19.67 | 2,450,018 | +2.71(+16.01%) |
Jul 27, 2011 | 18.69 | 18.98 | 16.96 | 16.96 | 1,303,938 | -1.81(-9.64%) |
Jul 26, 2011 | 19.67 | 19.87 | 18.77 | 18.77 | 842,732 | -1.20(-6.01%) |
Jul 25, 2011 | 19.99 | 21.32 | 19.53 | 19.97 | 734,965 | -1.05(-5.01%) |
Jul 22, 2011 | 21.25 | 21.62 | 20.29 | 21.02 | 532,600 | +0.11(+0.52%) |
Jul 21, 2011 | 23.02 | 23.02 | 20.65 | 20.91 | 963,197 | -2.11(-9.18%) |
Jul 20, 2011 | 23.92 | 24.03 | 21.73 | 23.03 | 999,104 | -0.01(-0.04%) |
Jul 19, 2011 | 22.62 | 24.18 | 21.46 | 23.04 | 2,348,355 | +1.81(+8.53%) |
Jul 18, 2011 | 19.07 | 21.56 | 18.79 | 21.23 | 1,559,124 | +1.76(+9.05%) |
Jul 15, 2011 | 19.25 | 21.37 | 18.69 | 19.46 | 4,006,617 | +0.89(+4.76%) |
Jul 14, 2011 | 21.98 | 21.98 | 18.24 | 18.58 | 3,476,442 | -4.12(-18.15%) |
Jul 13, 2011 | 23.13 | 24.85 | 22.62 | 22.70 | 2,875,779 | +0.70(+3.17%) |
Jul 12, 2011 | 29.05 | 29.22 | 21.89 | 22.00 | 5,276,841 | -6.87(-23.78%) |
Jul 11, 2011 | 27.77 | 30.47 | 26.85 | 28.87 | 5,277,723 | +2.56(+9.72%) |
Jul 08, 2011 | 21.92 | 26.38 | 21.69 | 26.31 | 3,678,242 | +4.33(+19.69%) |
Jul 07, 2011 | 20.58 | 22.36 | 20.36 | 21.98 | 1,821,339 | +2.29(+11.64%) |
Jul 06, 2011 | 19.51 | 20.55 | 18.91 | 19.69 | 1,679,223 | +1.37(+7.46%) |
Jul 05, 2011 | 17.25 | 20.88 | 17.00 | 18.32 | 2,415,117 | +1.11(+6.46%) |
Jul 01, 2011 | 15.26 | 17.35 | 15.05 | 17.21 | 1,494,992 | +1.97(+12.90%) |
Jun 30, 2011 | 15.25 | 15.88 | 14.51 | 15.25 | 683,041 | -0.07(-0.44%) |
Jun 29, 2011 | 15.23 | 15.63 | 14.61 | 15.31 | 575,792 | +0.25(+1.69%) |
Jun 28, 2011 | 14.65 | 15.55 | 14.30 | 15.06 | 847,727 | +0.49(+3.38%) |
Jun 27, 2011 | 15.59 | 16.10 | 13.93 | 14.57 | 1,231,387 | -0.87(-5.61%) |
Jun 24, 2011 | 16.22 | 16.42 | 15.14 | 15.43 | 1,200,605 | -0.16(-1.01%) |
Jun 23, 2011 | 14.66 | 16.16 | 14.51 | 15.59 | 1,509,196 | +0.49(+3.26%) |
Jun 22, 2011 | 14.02 | 15.48 | 13.81 | 15.10 | 1,077,683 | +1.33(+9.64%) |
Jun 21, 2011 | 12.79 | 14.06 | 12.42 | 13.77 | 887,698 | +0.89(+6.87%) |
Jun 20, 2011 | 14.16 | 15.33 | 12.39 | 12.88 | 1,426,257 | -2.45(-15.97%) |
Jun 17, 2011 | 14.47 | 15.93 | 14.31 | 15.33 | 2,174,898 | +1.48(+10.65%) |
Jun 16, 2011 | 12.49 | 14.02 | 12.34 | 13.86 | 1,533,080 | +1.34(+10.68%) |
Jun 15, 2011 | 12.14 | 13.23 | 11.58 | 12.52 | 1,009,769 | +0.33(+2.74%) |
Jun 14, 2011 | 13.07 | 13.66 | 12.05 | 12.19 | 1,125,910 | -0.92(-7.05%) |
Jun 13, 2011 | 13.43 | 14.26 | 12.41 | 13.11 | 2,191,710 | +0.07(+0.53%) |
Jun 10, 2011 | 11.23 | 15.25 | 11.05 | 13.04 | 5,102,095 | +1.10(+9.23%) |
Jun 09, 2011 | 8.970 | 12.64 | 8.911 | 11.94 | 3,888,815 | +3.58(+42.82%) |
Jun 08, 2011 | 7.711 | 8.360 | 7.672 | 8.360 | 345,609 | +0.60(+7.73%) |
Jun 07, 2011 | 7.357 | 7.839 | 7.092 | 7.760 | 209,903 | +0.79(+11.28%) |
Jun 06, 2011 | 7.169 | 7.328 | 6.787 | 6.973 | 189,996 | -0.31(-4.32%) |