Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.11 | 11.32 | 10.99 | 11.28 | 1,244,195 | +0.16(+1.48%) |
May 30, 2012 | 11.14 | 11.20 | 11.07 | 11.12 | 678,936 | -0.14(-1.27%) |
May 29, 2012 | 11.20 | 11.37 | 11.10 | 11.26 | 419,157 | +0.17(+1.55%) |
May 25, 2012 | 11.15 | 11.22 | 11.06 | 11.09 | 332,127 | -0.04(-0.32%) |
May 24, 2012 | 11.09 | 11.12 | 10.90 | 11.12 | 418,874 | +0.06(+0.52%) |
May 23, 2012 | 10.99 | 11.10 | 10.86 | 11.07 | 390,958 | -0.02(-0.19%) |
May 22, 2012 | 11.10 | 11.21 | 11.05 | 11.09 | 490,383 | -0.01(-0.06%) |
May 21, 2012 | 11.06 | 11.12 | 10.92 | 11.10 | 679,996 | +0.04(+0.32%) |
May 18, 2012 | 11.12 | 11.27 | 11.05 | 11.06 | 647,059 | -0.09(-0.83%) |
May 17, 2012 | 11.35 | 11.41 | 11.15 | 11.15 | 567,991 | -0.18(-1.58%) |
May 16, 2012 | 11.50 | 11.62 | 11.33 | 11.33 | 378,117 | -0.11(-1.00%) |
May 15, 2012 | 11.50 | 11.61 | 11.43 | 11.45 | 688,578 | -0.06(-0.56%) |
May 14, 2012 | 11.60 | 11.65 | 11.50 | 11.51 | 685,233 | -0.23(-1.95%) |
May 11, 2012 | 11.78 | 12.03 | 11.70 | 11.74 | 860,643 | -0.16(-1.32%) |
May 10, 2012 | 12.02 | 12.06 | 11.87 | 11.90 | 877,374 | -0.05(-0.42%) |
May 09, 2012 | 11.88 | 11.96 | 11.73 | 11.95 | 487,550 | -0.08(-0.66%) |
May 08, 2012 | 11.80 | 12.04 | 11.78 | 12.03 | 654,306 | +0.13(+1.08%) |
May 07, 2012 | 11.67 | 11.93 | 11.66 | 11.90 | 408,926 | +0.19(+1.59%) |
May 04, 2012 | 11.97 | 12.00 | 11.61 | 11.71 | 723,894 | -0.37(-3.02%) |
May 03, 2012 | 12.16 | 12.24 | 12.06 | 12.08 | 802,058 | -0.11(-0.88%) |
May 02, 2012 | 11.99 | 12.19 | 11.93 | 12.18 | 976,915 | +0.09(+0.77%) |
May 01, 2012 | 12.03 | 12.33 | 12.03 | 12.09 | 1,142,286 | +0.10(+0.84%) |
Apr 30, 2012 | 11.96 | 12.07 | 11.85 | 11.99 | 922,741 | -0.01(-0.12%) |
Apr 27, 2012 | 12.14 | 12.19 | 11.84 | 12.01 | 1,094,342 | -0.15(-1.24%) |
Apr 26, 2012 | 12.51 | 12.51 | 11.96 | 12.16 | 907,275 | -0.39(-3.08%) |
Apr 25, 2012 | 12.59 | 12.82 | 12.47 | 12.54 | 931,560 | +0.10(+0.81%) |
Apr 24, 2012 | 12.20 | 12.46 | 12.09 | 12.44 | 497,443 | +0.26(+2.12%) |
Apr 23, 2012 | 12.23 | 12.27 | 12.06 | 12.18 | 677,475 | -0.26(-2.07%) |
Apr 20, 2012 | 12.48 | 12.59 | 12.38 | 12.44 | 753,495 | +0.14(+1.11%) |
Apr 19, 2012 | 12.28 | 12.48 | 12.20 | 12.31 | 609,236 | +0.03(+0.23%) |
Apr 18, 2012 | 12.25 | 12.33 | 12.16 | 12.28 | 708,084 | -0.06(-0.46%) |
Apr 17, 2012 | 12.42 | 12.58 | 12.33 | 12.33 | 941,932 | +0.05(+0.41%) |
Apr 16, 2012 | 12.19 | 12.35 | 12.17 | 12.28 | 1,015,379 | +0.17(+1.42%) |
Apr 13, 2012 | 12.17 | 12.38 | 12.09 | 12.11 | 992,784 | +0.04(+0.30%) |
Apr 12, 2012 | 11.75 | 12.14 | 11.75 | 12.08 | 877,562 | +0.31(+2.62%) |
Apr 11, 2012 | 11.83 | 11.85 | 11.68 | 11.77 | 701,141 | +0.10(+0.86%) |
Apr 10, 2012 | 11.83 | 11.83 | 11.62 | 11.67 | 1,052,115 | -0.18(-1.51%) |
Apr 09, 2012 | 11.75 | 11.85 | 11.73 | 11.85 | 744,673 | -0.11(-0.90%) |
Apr 05, 2012 | 11.86 | 11.99 | 11.83 | 11.96 | 575,742 | +0.01(+0.06%) |
Apr 04, 2012 | 11.86 | 12.03 | 11.82 | 11.95 | 795,857 | -0.08(-0.66%) |
Apr 03, 2012 | 11.98 | 12.11 | 11.88 | 12.03 | 1,396,865 | +0.00(+0.00%) |
Apr 02, 2012 | 11.81 | 12.08 | 11.76 | 12.03 | 975,315 | +0.12(+1.02%) |
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.90 | 1,036,082 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,986 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.25 | 11.50 | 852,376 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.38 | 607,192 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,351 | +0.09(+0.82%) |
Mar 23, 2012 | 11.07 | 11.32 | 11.06 | 11.32 | 467,422 | +0.21(+1.93%) |
Mar 22, 2012 | 11.02 | 11.10 | 10.95 | 11.10 | 798,637 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 834,063 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.20 | 11.05 | 11.17 | 970,929 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.39 | 11.10 | 11.20 | 1,042,412 | +0.04(+0.38%) |
Mar 16, 2012 | 11.49 | 11.49 | 11.08 | 11.16 | 1,865,941 | -0.31(-2.74%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.43 | 11.48 | 963,076 | -0.09(-0.74%) |
Mar 14, 2012 | 11.88 | 11.93 | 11.55 | 11.56 | 1,061,931 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 685,134 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.50 | 473,739 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.56 | 11.32 | 11.55 | 661,644 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.35 | 11.03 | 11.33 | 614,227 | +0.15(+1.35%) |
Mar 07, 2012 | 11.00 | 11.19 | 10.94 | 11.18 | 423,718 | +0.22(+2.02%) |
Mar 06, 2012 | 11.27 | 11.35 | 10.95 | 10.96 | 472,212 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.50 | 11.39 | 11.41 | 870,482 | -0.11(-0.99%) |
Mar 02, 2012 | 11.32 | 11.58 | 11.28 | 11.53 | 2,355,515 | +0.18(+1.58%) |
Mar 01, 2012 | 11.06 | 11.50 | 10.96 | 11.35 | 938,832 | +0.32(+2.92%) |
Feb 29, 2012 | 11.33 | 11.45 | 11.02 | 11.02 | 848,701 | -0.29(-2.59%) |
Feb 28, 2012 | 11.20 | 11.44 | 11.17 | 11.32 | 1,117,745 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 801,164 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.95 | 756,902 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.92 | 10.60 | 10.90 | 924,082 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 479,072 | -0.16(-1.53%) |
Feb 21, 2012 | 10.75 | 10.79 | 10.67 | 10.73 | 527,886 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.64 | 10.71 | 564,278 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,963 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,482 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 450,068 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.43 | 10.52 | 681,914 | +0.01(+0.14%) |
Feb 10, 2012 | 10.37 | 10.57 | 10.35 | 10.50 | 508,070 | -0.02(-0.20%) |
Feb 09, 2012 | 10.59 | 10.64 | 10.44 | 10.52 | 493,809 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.47 | 10.55 | 722,465 | -0.05(-0.47%) |
Feb 07, 2012 | 10.72 | 10.72 | 10.53 | 10.60 | 861,685 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,740 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.72 | 10.90 | 2,365,517 | +0.24(+2.21%) |
Feb 02, 2012 | 10.75 | 10.89 | 10.64 | 10.67 | 980,547 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.77 | 1,846,709 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.47 | 10.61 | 694,978 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,914 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.72 | 1,051,693 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.75 | 10.51 | 10.72 | 919,795 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.970 | 10.57 | 1,415,184 | +0.49(+4.83%) |
Jan 24, 2012 | 9.993 | 10.10 | 9.844 | 10.09 | 702,910 | +0.00(+0.00%) |
Jan 23, 2012 | 9.993 | 10.16 | 9.857 | 10.09 | 1,230,811 | +0.06(+0.64%) |
Jan 20, 2012 | 9.707 | 10.04 | 9.614 | 10.02 | 631,060 | +0.30(+3.09%) |
Jan 19, 2012 | 9.700 | 9.786 | 9.571 | 9.721 | 579,229 | +0.07(+0.74%) |
Jan 18, 2012 | 9.478 | 9.650 | 9.414 | 9.650 | 408,545 | +0.18(+1.89%) |
Jan 17, 2012 | 9.421 | 9.664 | 9.406 | 9.471 | 527,534 | +0.10(+1.07%) |
Jan 13, 2012 | 9.177 | 9.392 | 8.948 | 9.371 | 646,522 | +0.06(+0.69%) |
Jan 12, 2012 | 9.471 | 9.485 | 9.263 | 9.306 | 512,812 | -0.16(-1.74%) |
Jan 11, 2012 | 9.442 | 9.521 | 9.399 | 9.471 | 346,760 | -0.05(-0.53%) |
Jan 10, 2012 | 9.464 | 9.614 | 9.328 | 9.521 | 427,757 | +0.15(+1.60%) |
Jan 09, 2012 | 9.342 | 9.399 | 9.163 | 9.371 | 653,849 | +0.06(+0.61%) |
Jan 06, 2012 | 9.342 | 9.414 | 9.245 | 9.313 | 519,529 | -0.01(-0.08%) |
Jan 05, 2012 | 9.041 | 9.342 | 8.913 | 9.321 | 639,989 | +0.19(+2.12%) |
Jan 04, 2012 | 9.228 | 9.235 | 8.977 | 9.127 | 707,858 | +0.06(+0.63%) |
Dec 30, 2011 | 9.099 | 9.142 | 9.063 | 9.070 | 340,481 | -0.02(-0.24%) |
Dec 29, 2011 | 9.084 | 9.177 | 9.063 | 9.092 | 659,575 | +0.06(+0.63%) |
Dec 28, 2011 | 9.270 | 9.385 | 9.013 | 9.034 | 377,040 | -0.30(-3.22%) |
Dec 27, 2011 | 9.149 | 9.335 | 9.099 | 9.335 | 319,380 | +0.16(+1.72%) |
Dec 23, 2011 | 9.278 | 9.385 | 9.127 | 9.177 | 466,420 | -0.01(-0.08%) |
Dec 21, 2011 | 8.970 | 9.228 | 8.934 | 9.185 | 594,656 | +0.19(+2.07%) |
Dec 20, 2011 | 8.913 | 9.120 | 8.834 | 8.998 | 903,071 | +0.24(+2.78%) |
Dec 19, 2011 | 8.877 | 8.966 | 8.748 | 8.755 | 943,417 | -0.09(-0.97%) |
Dec 16, 2011 | 8.905 | 9.027 | 8.769 | 8.841 | 1,875,183 | +0.00(+0.00%) |
Dec 15, 2011 | 8.798 | 8.913 | 8.755 | 8.841 | 1,173,625 | +0.16(+1.81%) |
Dec 14, 2011 | 8.855 | 8.913 | 8.669 | 8.683 | 1,323,415 | -0.23(-2.57%) |
Dec 13, 2011 | 9.056 | 9.127 | 8.841 | 8.913 | 1,279,431 | -0.04(-0.40%) |
Dec 12, 2011 | 8.941 | 9.006 | 8.791 | 8.948 | 1,120,777 | -0.11(-1.19%) |
Dec 09, 2011 | 8.827 | 9.106 | 8.805 | 9.056 | 886,159 | +0.28(+3.18%) |
Dec 08, 2011 | 8.791 | 8.884 | 8.734 | 8.777 | 1,444,618 | -0.12(-1.37%) |
Dec 07, 2011 | 8.755 | 8.955 | 8.683 | 8.898 | 1,351,304 | +0.06(+0.73%) |
Dec 06, 2011 | 8.261 | 8.913 | 8.247 | 8.834 | 2,329,992 | +0.67(+8.25%) |
Dec 05, 2011 | 8.190 | 8.361 | 8.068 | 8.161 | 654,765 | +0.09(+1.06%) |
Dec 02, 2011 | 8.096 | 8.225 | 8.046 | 8.075 | 394,861 | +0.06(+0.71%) |
Dec 01, 2011 | 8.240 | 8.311 | 7.989 | 8.018 | 873,097 | -0.29(-3.45%) |
Nov 30, 2011 | 7.910 | 8.318 | 7.860 | 8.304 | 1,262,821 | +0.68(+8.92%) |
Nov 29, 2011 | 7.724 | 7.789 | 7.545 | 7.624 | 718,900 | -0.09(-1.21%) |
Nov 28, 2011 | 7.731 | 7.824 | 7.631 | 7.717 | 1,007,884 | +0.19(+2.57%) |
Nov 25, 2011 | 7.603 | 7.717 | 7.524 | 7.524 | 434,920 | -0.11(-1.41%) |
Nov 23, 2011 | 8.018 | 8.039 | 7.610 | 7.631 | 635,674 | -0.49(-6.00%) |
Nov 22, 2011 | 7.946 | 8.240 | 7.796 | 8.118 | 1,143,493 | +0.13(+1.61%) |
Nov 21, 2011 | 8.082 | 8.096 | 7.960 | 7.989 | 901,778 | -0.21(-2.62%) |
Nov 18, 2011 | 8.132 | 8.333 | 8.082 | 8.204 | 672,946 | +0.09(+1.15%) |
Nov 17, 2011 | 8.297 | 8.340 | 8.082 | 8.111 | 640,193 | -0.22(-2.66%) |
Nov 16, 2011 | 8.397 | 8.540 | 8.326 | 8.333 | 730,386 | -0.14(-1.61%) |
Nov 15, 2011 | 8.147 | 8.497 | 8.082 | 8.469 | 1,326,652 | +0.27(+3.32%) |
Nov 14, 2011 | 8.462 | 8.462 | 8.161 | 8.197 | 1,096,617 | -0.35(-4.10%) |
Nov 11, 2011 | 8.361 | 8.569 | 8.340 | 8.547 | 1,037,176 | +0.25(+3.02%) |
Nov 10, 2011 | 8.297 | 8.397 | 8.232 | 8.297 | 1,059,155 | +0.14(+1.67%) |
Nov 09, 2011 | 8.139 | 8.240 | 8.011 | 8.161 | 1,299,700 | -0.21(-2.48%) |
Nov 08, 2011 | 8.361 | 8.372 | 8.096 | 8.368 | 2,699,245 | +0.04(+0.52%) |
Nov 07, 2011 | 8.376 | 8.460 | 8.175 | 8.326 | 1,000,366 | -0.04(-0.51%) |
Nov 04, 2011 | 8.318 | 8.436 | 8.283 | 8.368 | 1,413,844 | -0.04(-0.43%) |
Nov 03, 2011 | 8.476 | 8.497 | 8.275 | 8.404 | 2,334,633 | +0.04(+0.43%) |
Nov 02, 2011 | 8.218 | 8.433 | 8.118 | 8.368 | 1,826,108 | +0.31(+3.82%) |
Nov 01, 2011 | 8.268 | 8.497 | 8.053 | 8.061 | 1,579,382 | -0.53(-6.17%) |
Oct 31, 2011 | 8.633 | 8.784 | 8.505 | 8.590 | 1,192,273 | -0.16(-1.88%) |
Oct 28, 2011 | 8.734 | 8.998 | 8.734 | 8.755 | 1,934,717 | -0.42(-4.53%) |
Oct 27, 2011 | 9.442 | 9.628 | 8.955 | 9.170 | 3,094,457 | -0.14(-1.46%) |
Oct 26, 2011 | 9.414 | 9.442 | 9.228 | 9.306 | 1,917,917 | +0.05(+0.54%) |
Oct 25, 2011 | 9.700 | 9.743 | 9.235 | 9.256 | 1,206,403 | -0.55(-5.62%) |
Oct 24, 2011 | 9.650 | 9.822 | 9.557 | 9.807 | 1,609,830 | +0.20(+2.09%) |
Oct 21, 2011 | 9.693 | 9.707 | 9.485 | 9.607 | 1,670,737 | +0.07(+0.75%) |
Oct 20, 2011 | 9.414 | 9.593 | 9.194 | 9.535 | 988,231 | +0.04(+0.45%) |
Oct 19, 2011 | 9.392 | 9.650 | 9.385 | 9.492 | 1,310,457 | +0.04(+0.45%) |
Oct 18, 2011 | 9.027 | 9.557 | 8.991 | 9.449 | 1,717,813 | +0.43(+4.76%) |
Oct 17, 2011 | 9.134 | 9.306 | 8.970 | 9.020 | 1,122,633 | -0.20(-2.17%) |
Oct 14, 2011 | 9.256 | 9.299 | 9.049 | 9.220 | 729,661 | +0.05(+0.55%) |
Oct 13, 2011 | 9.041 | 9.226 | 8.977 | 9.170 | 1,006,665 | +0.03(+0.31%) |
Oct 12, 2011 | 8.948 | 9.213 | 8.877 | 9.142 | 1,518,323 | +0.34(+3.91%) |
Oct 11, 2011 | 8.691 | 8.877 | 8.633 | 8.798 | 1,612,308 | +0.04(+0.49%) |
Oct 10, 2011 | 8.683 | 8.762 | 8.555 | 8.755 | 1,695,489 | +0.26(+3.03%) |
Oct 07, 2011 | 9.070 | 9.070 | 8.476 | 8.497 | 1,562,673 | -0.54(-6.02%) |
Oct 06, 2011 | 8.970 | 9.099 | 8.898 | 9.041 | 1,360,609 | +0.20(+2.27%) |
Oct 05, 2011 | 8.712 | 8.905 | 8.540 | 8.841 | 1,925,098 | +0.21(+2.49%) |
Oct 04, 2011 | 8.547 | 8.777 | 8.419 | 8.626 | 2,564,635 | +0.00(+0.00%) |
Oct 03, 2011 | 9.185 | 9.270 | 8.619 | 8.626 | 1,440,662 | -0.54(-5.86%) |
Sep 30, 2011 | 9.364 | 9.578 | 9.113 | 9.163 | 882,963 | -0.34(-3.54%) |
Sep 29, 2011 | 9.492 | 9.528 | 9.292 | 9.500 | 961,033 | +0.25(+2.71%) |
Sep 28, 2011 | 9.535 | 9.621 | 9.228 | 9.249 | 1,192,430 | -0.33(-3.44%) |
Sep 27, 2011 | 9.736 | 9.793 | 9.507 | 9.578 | 1,063,612 | +0.05(+0.53%) |
Sep 26, 2011 | 9.521 | 9.571 | 9.285 | 9.528 | 663,918 | +0.14(+1.45%) |
Sep 23, 2011 | 9.378 | 9.485 | 9.242 | 9.392 | 1,470,695 | +0.00(+0.00%) |
Sep 22, 2011 | 9.185 | 9.571 | 9.092 | 9.392 | 1,234,784 | -0.06(-0.68%) |
Sep 21, 2011 | 9.872 | 9.972 | 9.435 | 9.457 | 1,506,938 | -0.42(-4.21%) |
Sep 20, 2011 | 10.19 | 10.28 | 9.865 | 9.872 | 884,843 | -0.26(-2.61%) |
Sep 19, 2011 | 10.39 | 10.42 | 10.12 | 10.14 | 756,684 | -0.47(-4.39%) |
Sep 16, 2011 | 10.63 | 10.80 | 10.50 | 10.60 | 1,316,250 | +0.04(+0.41%) |
Sep 15, 2011 | 10.48 | 10.57 | 10.29 | 10.56 | 634,865 | +0.21(+2.01%) |
Sep 14, 2011 | 10.15 | 10.47 | 10.00 | 10.35 | 890,239 | +0.29(+2.92%) |
Sep 13, 2011 | 10.18 | 10.26 | 9.965 | 10.06 | 688,684 | -0.07(-0.71%) |
Sep 12, 2011 | 9.922 | 10.17 | 9.843 | 10.13 | 560,712 | +0.03(+0.28%) |
Sep 09, 2011 | 10.51 | 10.53 | 9.972 | 10.10 | 822,517 | -0.54(-5.05%) |
Sep 08, 2011 | 10.61 | 10.87 | 10.44 | 10.64 | 1,311,034 | -0.10(-0.93%) |
Sep 07, 2011 | 10.52 | 10.74 | 10.52 | 10.74 | 657,773 | +0.40(+3.88%) |
Sep 06, 2011 | 10.14 | 10.44 | 10.09 | 10.34 | 909,141 | -0.14(-1.37%) |
Sep 02, 2011 | 10.69 | 10.87 | 10.46 | 10.48 | 906,117 | -0.47(-4.31%) |
Sep 01, 2011 | 10.92 | 11.14 | 10.86 | 10.95 | 1,028,571 | +0.04(+0.33%) |
Aug 31, 2011 | 11.08 | 11.10 | 10.84 | 10.92 | 761,655 | -0.12(-1.10%) |
Aug 30, 2011 | 10.90 | 11.20 | 10.63 | 11.04 | 1,040,086 | +0.09(+0.78%) |
Aug 29, 2011 | 10.54 | 10.98 | 10.49 | 10.95 | 792,169 | +0.56(+5.37%) |
Aug 26, 2011 | 10.25 | 10.52 | 10.03 | 10.39 | 627,677 | +0.06(+0.55%) |
Aug 25, 2011 | 10.78 | 10.81 | 10.27 | 10.34 | 667,155 | -0.35(-3.28%) |
Aug 24, 2011 | 10.43 | 10.79 | 10.38 | 10.69 | 924,422 | +0.24(+2.26%) |
Aug 23, 2011 | 10.17 | 10.59 | 10.04 | 10.45 | 1,047,901 | +0.29(+2.89%) |
Aug 22, 2011 | 10.40 | 10.44 | 10.07 | 10.16 | 744,524 | -0.01(-0.07%) |
Aug 19, 2011 | 9.986 | 10.33 | 9.986 | 10.17 | 1,338,641 | -0.02(-0.21%) |
Aug 18, 2011 | 9.958 | 10.34 | 9.958 | 10.19 | 1,558,122 | -0.10(-0.97%) |
Aug 17, 2011 | 10.01 | 10.32 | 9.993 | 10.29 | 654,841 | +0.32(+3.23%) |
Aug 16, 2011 | 9.836 | 10.09 | 9.800 | 9.965 | 845,042 | +0.02(+0.22%) |
Aug 15, 2011 | 9.707 | 9.965 | 9.650 | 9.943 | 768,039 | +0.37(+3.89%) |
Aug 12, 2011 | 9.972 | 10.09 | 9.507 | 9.571 | 1,100,837 | -0.30(-3.05%) |
Aug 11, 2011 | 9.564 | 10.07 | 9.464 | 9.872 | 1,710,124 | +0.33(+3.45%) |
Aug 10, 2011 | 9.872 | 10.32 | 9.500 | 9.543 | 1,243,661 | -0.60(-5.93%) |
Aug 09, 2011 | 9.872 | 10.15 | 8.913 | 10.14 | 1,706,377 | +1.04(+11.40%) |
Aug 08, 2011 | 9.872 | 10.19 | 9.092 | 9.106 | 1,563,528 | -1.09(-10.67%) |
Aug 05, 2011 | 10.59 | 10.59 | 10.01 | 10.19 | 1,248,355 | -0.30(-2.87%) |
Aug 04, 2011 | 10.89 | 11.01 | 10.48 | 10.49 | 802,530 | -0.55(-4.99%) |
Aug 03, 2011 | 11.05 | 11.20 | 10.85 | 11.05 | 773,389 | +0.00(+0.00%) |
Aug 02, 2011 | 11.40 | 11.50 | 11.05 | 11.05 | 657,837 | -0.42(-3.68%) |
Aug 01, 2011 | 11.60 | 11.67 | 11.38 | 11.47 | 1,193,452 | +0.02(+0.19%) |
Jul 29, 2011 | 11.32 | 11.55 | 11.29 | 11.45 | 1,210,355 | +0.01(+0.13%) |
Jul 28, 2011 | 11.50 | 11.71 | 11.29 | 11.43 | 1,431,638 | +0.47(+4.24%) |
Jul 27, 2011 | 11.38 | 11.40 | 10.86 | 10.97 | 1,021,877 | -0.49(-4.31%) |
Jul 26, 2011 | 11.08 | 11.46 | 11.03 | 11.46 | 880,736 | +0.34(+3.02%) |
Jul 25, 2011 | 11.11 | 11.20 | 10.99 | 11.12 | 501,671 | -0.15(-1.33%) |
Jul 22, 2011 | 11.29 | 11.31 | 11.27 | 11.27 | 193,942 | -0.06(-0.57%) |
Jul 21, 2011 | 11.08 | 11.38 | 11.06 | 11.34 | 544,755 | +0.32(+2.92%) |
Jul 20, 2011 | 11.02 | 11.12 | 10.95 | 11.02 | 614,068 | +0.01(+0.13%) |
Jul 19, 2011 | 10.66 | 11.06 | 10.66 | 11.00 | 546,754 | +0.38(+3.57%) |
Jul 18, 2011 | 10.87 | 10.87 | 10.59 | 10.62 | 325,701 | -0.28(-2.56%) |
Jul 15, 2011 | 10.84 | 10.95 | 10.80 | 10.90 | 497,307 | +0.07(+0.66%) |
Jul 14, 2011 | 11.04 | 11.10 | 10.77 | 10.83 | 475,644 | -0.18(-1.62%) |
Jul 13, 2011 | 10.99 | 11.20 | 10.92 | 11.01 | 429,905 | +0.10(+0.92%) |
Jul 12, 2011 | 10.92 | 11.10 | 10.89 | 10.91 | 440,987 | -0.03(-0.26%) |
Jul 11, 2011 | 11.12 | 11.19 | 10.90 | 10.94 | 374,340 | -0.29(-2.61%) |
Jul 08, 2011 | 11.15 | 11.27 | 11.12 | 11.23 | 380,622 | -0.04(-0.38%) |
Jul 07, 2011 | 11.48 | 11.48 | 11.20 | 11.27 | 722,637 | -0.11(-0.94%) |
Jul 06, 2011 | 11.28 | 11.48 | 11.21 | 11.38 | 846,478 | +0.08(+0.70%) |
Jul 05, 2011 | 11.38 | 11.39 | 11.18 | 11.30 | 476,570 | -0.08(-0.69%) |
Jul 01, 2011 | 11.22 | 11.38 | 11.15 | 11.38 | 874,866 | +0.18(+1.60%) |
Jun 30, 2011 | 11.38 | 11.42 | 11.17 | 11.20 | 584,298 | -0.16(-1.39%) |
Jun 29, 2011 | 11.29 | 11.42 | 11.27 | 11.36 | 418,058 | +0.14(+1.21%) |
Jun 28, 2011 | 11.12 | 11.22 | 11.12 | 11.22 | 651,108 | +0.09(+0.77%) |
Jun 27, 2011 | 11.00 | 11.25 | 10.97 | 11.14 | 656,598 | +0.15(+1.37%) |
Jun 24, 2011 | 10.81 | 11.01 | 10.80 | 10.99 | 856,187 | +0.19(+1.79%) |
Jun 23, 2011 | 10.64 | 10.86 | 10.44 | 10.80 | 662,606 | +0.03(+0.27%) |
Jun 22, 2011 | 10.75 | 10.96 | 10.75 | 10.77 | 438,552 | -0.04(-0.40%) |
Jun 21, 2011 | 10.70 | 10.88 | 10.69 | 10.81 | 392,697 | +0.19(+1.82%) |
Jun 20, 2011 | 10.65 | 10.65 | 10.58 | 10.62 | 772,847 | +0.22(+2.13%) |
Jun 17, 2011 | 10.63 | 10.67 | 10.38 | 10.39 | 1,291,145 | -0.22(-2.09%) |
Jun 16, 2011 | 10.50 | 10.68 | 10.47 | 10.62 | 962,978 | +0.12(+1.16%) |
Jun 15, 2011 | 10.78 | 10.80 | 10.41 | 10.49 | 666,640 | -0.39(-3.62%) |
Jun 14, 2011 | 10.79 | 10.94 | 10.68 | 10.89 | 521,217 | +0.19(+1.74%) |
Jun 13, 2011 | 10.70 | 10.80 | 10.60 | 10.70 | 341,549 | +0.00(+0.00%) |
Jun 10, 2011 | 10.87 | 10.92 | 10.67 | 10.70 | 766,135 | -0.24(-2.22%) |
Jun 09, 2011 | 11.03 | 11.10 | 10.94 | 10.95 | 479,576 | -0.01(-0.07%) |
Jun 08, 2011 | 10.85 | 11.00 | 10.75 | 10.95 | 1,018,510 | +0.04(+0.33%) |
Jun 07, 2011 | 10.79 | 10.92 | 10.75 | 10.92 | 1,025,425 | +0.19(+1.74%) |
Jun 06, 2011 | 10.52 | 10.75 | 10.52 | 10.73 | 1,021,445 | +0.14(+1.28%) |