Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.75 | 11.75 | 11.45 | 11.53 | 2,701,257 | -0.09(-0.79%) |
Jul 30, 2012 | 11.59 | 11.75 | 11.53 | 11.62 | 1,812,725 | +0.02(+0.14%) |
Jul 27, 2012 | 11.74 | 11.80 | 11.49 | 11.60 | 6,514,336 | -0.01(-0.07%) |
Jul 26, 2012 | 11.65 | 11.72 | 11.48 | 11.61 | 3,898,405 | +0.12(+1.01%) |
Jul 25, 2012 | 11.61 | 11.63 | 11.41 | 11.49 | 3,459,039 | -0.08(-0.72%) |
Jul 24, 2012 | 11.32 | 11.65 | 11.24 | 11.58 | 7,754,829 | +0.25(+2.20%) |
Jul 23, 2012 | 10.75 | 11.41 | 10.68 | 11.33 | 8,882,252 | +0.38(+3.50%) |
Jul 20, 2012 | 10.81 | 11.18 | 10.76 | 10.95 | 4,742,115 | +0.13(+1.23%) |
Jul 19, 2012 | 10.82 | 11.16 | 10.75 | 10.81 | 5,553,725 | +0.07(+0.70%) |
Jul 18, 2012 | 10.65 | 10.74 | 10.61 | 10.74 | 1,674,129 | +0.06(+0.55%) |
Jul 17, 2012 | 10.71 | 10.74 | 10.56 | 10.68 | 2,274,036 | +0.01(+0.08%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.61 | 10.67 | 2,064,982 | -0.03(-0.31%) |
Jul 13, 2012 | 10.50 | 10.74 | 10.48 | 10.70 | 1,545,525 | +0.20(+1.90%) |
Jul 12, 2012 | 10.48 | 10.60 | 10.40 | 10.50 | 3,079,918 | -0.11(-1.02%) |
Jul 11, 2012 | 10.70 | 10.72 | 10.55 | 10.61 | 3,734,882 | -0.07(-0.62%) |
Jul 10, 2012 | 10.81 | 10.88 | 10.64 | 10.68 | 3,056,528 | -0.12(-1.16%) |
Jul 09, 2012 | 10.86 | 10.90 | 10.75 | 10.80 | 3,639,492 | -0.10(-0.92%) |
Jul 06, 2012 | 10.95 | 11.00 | 10.85 | 10.90 | 1,209,467 | -0.10(-0.91%) |
Jul 05, 2012 | 11.22 | 11.24 | 10.99 | 11.00 | 3,010,107 | -0.14(-1.27%) |
Jul 03, 2012 | 11.10 | 11.19 | 11.05 | 11.14 | 1,101,487 | +0.05(+0.45%) |
Jul 02, 2012 | 10.89 | 11.11 | 10.81 | 11.10 | 2,432,934 | +0.22(+1.99%) |
Jun 29, 2012 | 10.63 | 10.89 | 10.47 | 10.88 | 13,595,012 | +0.42(+3.98%) |
Jun 28, 2012 | 10.25 | 10.46 | 10.20 | 10.46 | 2,957,127 | +0.06(+0.56%) |
Jun 27, 2012 | 10.30 | 10.45 | 10.23 | 10.40 | 1,657,596 | +0.10(+0.97%) |
Jun 26, 2012 | 10.00 | 10.35 | 9.988 | 10.30 | 2,961,544 | +0.30(+2.99%) |
Jun 25, 2012 | 9.913 | 10.03 | 9.788 | 10.00 | 3,171,329 | +0.02(+0.17%) |
Jun 22, 2012 | 10.07 | 10.20 | 9.963 | 9.988 | 2,237,908 | -0.08(-0.83%) |
Jun 21, 2012 | 10.07 | 10.30 | 9.980 | 10.07 | 2,571,016 | -0.17(-1.63%) |
Jun 20, 2012 | 10.36 | 10.41 | 10.20 | 10.24 | 3,011,156 | -0.12(-1.13%) |
Jun 19, 2012 | 10.26 | 10.55 | 10.26 | 10.35 | 2,998,453 | +0.12(+1.14%) |
Jun 18, 2012 | 10.35 | 10.39 | 10.17 | 10.24 | 6,639,871 | -0.20(-1.91%) |
Jun 15, 2012 | 10.30 | 10.50 | 10.24 | 10.44 | 4,209,994 | +0.21(+2.03%) |
Jun 14, 2012 | 10.25 | 10.28 | 10.07 | 10.23 | 1,948,391 | -0.03(-0.24%) |
Jun 13, 2012 | 10.20 | 10.36 | 10.19 | 10.25 | 2,887,533 | -0.06(-0.57%) |
Jun 12, 2012 | 10.24 | 10.32 | 9.996 | 10.31 | 3,241,693 | +0.32(+3.25%) |
Jun 11, 2012 | 10.28 | 10.36 | 9.980 | 9.988 | 2,032,741 | -0.18(-1.80%) |
Jun 08, 2012 | 10.20 | 10.21 | 9.971 | 10.17 | 2,427,925 | -0.05(-0.49%) |
Jun 07, 2012 | 10.56 | 10.58 | 10.17 | 10.22 | 3,938,513 | -0.18(-1.76%) |
Jun 06, 2012 | 10.20 | 10.43 | 10.12 | 10.40 | 4,376,797 | +0.35(+3.48%) |
Jun 05, 2012 | 9.838 | 10.06 | 9.838 | 10.05 | 1,652,005 | +0.22(+2.29%) |
Jun 04, 2012 | 9.846 | 9.955 | 9.705 | 9.830 | 2,638,151 | -0.06(-0.59%) |
Jun 01, 2012 | 9.838 | 9.913 | 9.622 | 9.888 | 7,123,064 | -0.13(-1.33%) |
May 31, 2012 | 10.27 | 10.28 | 9.996 | 10.02 | 5,412,081 | -0.25(-2.43%) |
May 30, 2012 | 10.31 | 10.42 | 10.20 | 10.27 | 3,889,272 | -0.19(-1.83%) |
May 29, 2012 | 10.30 | 10.49 | 10.30 | 10.46 | 3,393,950 | +0.26(+2.53%) |
May 25, 2012 | 10.04 | 10.23 | 9.953 | 10.20 | 2,953,315 | +0.21(+2.08%) |
May 24, 2012 | 10.05 | 10.22 | 9.880 | 9.996 | 2,616,701 | -0.03(-0.33%) |
May 23, 2012 | 10.07 | 10.07 | 9.755 | 10.03 | 4,809,048 | +0.05(+0.50%) |
May 22, 2012 | 9.655 | 10.15 | 9.655 | 9.980 | 7,564,795 | +0.24(+2.48%) |
May 21, 2012 | 9.605 | 9.851 | 9.472 | 9.738 | 4,111,375 | +0.13(+1.39%) |
May 18, 2012 | 9.663 | 9.813 | 9.260 | 9.605 | 7,214,527 | +0.00(+0.00%) |
May 17, 2012 | 10.17 | 10.26 | 9.514 | 9.605 | 8,722,277 | -0.57(-5.56%) |
May 16, 2012 | 10.19 | 10.48 | 10.09 | 10.17 | 8,032,790 | +0.02(+0.25%) |
May 15, 2012 | 10.20 | 10.30 | 10.05 | 10.15 | 9,175,497 | +0.00(+0.00%) |
May 14, 2012 | 10.43 | 10.45 | 10.07 | 10.15 | 4,601,688 | -0.37(-3.48%) |
May 11, 2012 | 10.34 | 10.65 | 10.34 | 10.51 | 1,968,447 | -0.06(-0.55%) |
May 10, 2012 | 10.63 | 10.72 | 10.56 | 10.57 | 3,718,456 | +0.07(+0.71%) |
May 09, 2012 | 10.57 | 10.74 | 10.47 | 10.50 | 5,612,003 | -0.24(-2.25%) |
May 08, 2012 | 10.70 | 10.85 | 10.51 | 10.74 | 4,675,453 | -0.03(-0.31%) |
May 07, 2012 | 10.65 | 10.90 | 10.65 | 10.77 | 4,519,561 | +0.01(+0.08%) |
May 04, 2012 | 10.70 | 10.87 | 10.55 | 10.76 | 7,454,863 | -0.03(-0.23%) |
May 03, 2012 | 11.08 | 11.14 | 10.73 | 10.79 | 8,378,945 | -0.24(-2.19%) |
May 02, 2012 | 11.33 | 11.40 | 11.02 | 11.03 | 6,045,505 | -0.31(-2.72%) |
May 01, 2012 | 11.29 | 11.56 | 11.23 | 11.34 | 6,053,177 | +0.05(+0.44%) |
Apr 30, 2012 | 11.02 | 11.29 | 10.95 | 11.29 | 5,589,952 | +0.18(+1.65%) |
Apr 27, 2012 | 11.01 | 11.18 | 10.88 | 11.10 | 13,694,441 | +0.16(+1.45%) |
Apr 26, 2012 | 10.97 | 11.05 | 10.85 | 10.95 | 13,249,588 | -0.04(-0.38%) |
Apr 25, 2012 | 11.23 | 11.31 | 10.90 | 10.99 | 9,799,533 | -0.14(-1.27%) |
Apr 24, 2012 | 11.22 | 11.32 | 11.13 | 11.13 | 2,996,683 | -0.05(-0.45%) |
Apr 23, 2012 | 11.40 | 11.40 | 11.03 | 11.18 | 7,836,676 | -0.43(-3.73%) |
Apr 20, 2012 | 11.74 | 11.79 | 11.47 | 11.61 | 6,507,404 | -0.16(-1.34%) |
Apr 19, 2012 | 11.94 | 12.39 | 11.73 | 11.77 | 6,920,794 | -0.58(-4.72%) |
Apr 18, 2012 | 12.18 | 12.42 | 12.09 | 12.35 | 4,852,211 | +0.27(+2.20%) |
Apr 17, 2012 | 12.16 | 12.30 | 12.08 | 12.09 | 4,371,656 | -0.06(-0.48%) |
Apr 16, 2012 | 12.19 | 12.37 | 12.08 | 12.14 | 2,787,794 | +0.05(+0.41%) |
Apr 13, 2012 | 12.28 | 12.28 | 12.02 | 12.09 | 4,964,002 | -0.22(-1.76%) |
Apr 12, 2012 | 12.24 | 12.42 | 12.12 | 12.31 | 7,039,347 | +0.13(+1.09%) |
Apr 11, 2012 | 12.38 | 12.42 | 12.07 | 12.18 | 4,961,969 | +0.05(+0.41%) |
Apr 10, 2012 | 12.56 | 12.58 | 12.08 | 12.13 | 4,351,188 | -0.41(-3.25%) |
Apr 09, 2012 | 12.70 | 12.70 | 12.44 | 12.53 | 3,577,148 | -0.37(-2.84%) |
Apr 05, 2012 | 12.72 | 12.92 | 12.65 | 12.90 | 2,892,201 | +0.13(+1.04%) |
Apr 04, 2012 | 13.08 | 13.17 | 12.65 | 12.77 | 6,598,775 | -0.26(-1.98%) |
Apr 03, 2012 | 13.12 | 13.19 | 12.92 | 13.03 | 3,669,721 | -0.17(-1.32%) |
Apr 02, 2012 | 13.32 | 13.37 | 13.13 | 13.20 | 5,695,504 | -0.07(-0.50%) |
Mar 30, 2012 | 13.08 | 13.39 | 12.97 | 13.27 | 3,386,466 | +0.25(+1.92%) |
Mar 29, 2012 | 12.99 | 13.06 | 12.88 | 13.02 | 2,612,628 | -0.09(-0.70%) |
Mar 28, 2012 | 12.90 | 13.18 | 12.87 | 13.11 | 3,937,249 | +0.12(+0.96%) |
Mar 27, 2012 | 13.06 | 13.29 | 12.96 | 12.98 | 4,303,050 | -0.05(-0.38%) |
Mar 26, 2012 | 12.87 | 13.08 | 12.78 | 13.03 | 4,268,166 | +0.26(+2.02%) |
Mar 23, 2012 | 12.98 | 12.98 | 12.76 | 12.78 | 2,369,891 | -0.16(-1.22%) |
Mar 22, 2012 | 12.73 | 13.03 | 12.59 | 12.93 | 3,548,371 | +0.01(+0.06%) |
Mar 21, 2012 | 12.89 | 13.04 | 12.82 | 12.93 | 3,828,191 | +0.12(+0.98%) |
Mar 20, 2012 | 12.69 | 12.94 | 12.56 | 12.80 | 3,000,128 | +0.02(+0.13%) |
Mar 19, 2012 | 12.68 | 13.04 | 12.66 | 12.78 | 4,675,381 | +0.05(+0.39%) |
Mar 16, 2012 | 12.68 | 12.88 | 12.63 | 12.73 | 4,905,035 | -0.03(-0.26%) |
Mar 15, 2012 | 12.78 | 12.78 | 12.58 | 12.77 | 3,382,910 | +0.04(+0.33%) |
Mar 14, 2012 | 12.77 | 12.79 | 12.60 | 12.73 | 4,093,246 | -0.05(-0.39%) |
Mar 13, 2012 | 12.57 | 12.84 | 12.40 | 12.78 | 5,365,508 | +0.14(+1.12%) |
Mar 12, 2012 | 12.58 | 12.74 | 12.57 | 12.63 | 2,951,833 | +0.05(+0.40%) |
Mar 09, 2012 | 12.69 | 12.69 | 12.44 | 12.58 | 2,969,908 | +0.02(+0.13%) |
Mar 08, 2012 | 12.53 | 12.70 | 12.46 | 12.57 | 4,286,630 | +0.17(+1.34%) |
Mar 07, 2012 | 12.23 | 12.54 | 12.19 | 12.40 | 4,533,838 | +0.32(+2.62%) |
Mar 06, 2012 | 12.48 | 12.48 | 12.06 | 12.09 | 9,761,558 | -0.51(-4.03%) |
Mar 05, 2012 | 12.73 | 12.73 | 12.51 | 12.59 | 3,577,139 | -0.13(-1.05%) |
Mar 02, 2012 | 12.92 | 12.92 | 12.58 | 12.73 | 19,231,270 | -0.37(-2.80%) |
Mar 01, 2012 | 13.07 | 13.23 | 12.98 | 13.09 | 4,198,493 | +0.09(+0.70%) |
Feb 29, 2012 | 13.07 | 13.14 | 12.99 | 13.00 | 1,881,216 | -0.07(-0.57%) |
Feb 28, 2012 | 13.18 | 13.23 | 13.03 | 13.08 | 2,518,513 | -0.07(-0.57%) |
Feb 27, 2012 | 13.14 | 13.28 | 12.97 | 13.15 | 3,329,965 | -0.15(-1.13%) |
Feb 24, 2012 | 13.07 | 13.31 | 12.94 | 13.30 | 2,794,148 | +0.31(+2.37%) |
Feb 23, 2012 | 13.03 | 13.07 | 12.78 | 12.99 | 3,087,160 | -0.02(-0.19%) |
Feb 22, 2012 | 13.16 | 13.20 | 12.91 | 13.02 | 2,579,428 | +0.02(+0.13%) |
Feb 21, 2012 | 13.32 | 13.32 | 12.82 | 13.00 | 2,502,863 | -0.29(-2.19%) |
Feb 17, 2012 | 13.40 | 13.44 | 13.17 | 13.29 | 1,573,059 | +0.01(+0.06%) |
Feb 16, 2012 | 12.90 | 13.34 | 12.88 | 13.28 | 2,916,874 | +0.34(+2.64%) |
Feb 15, 2012 | 13.09 | 13.13 | 12.84 | 12.94 | 2,868,109 | -0.01(-0.06%) |
Feb 14, 2012 | 13.34 | 13.38 | 12.86 | 12.95 | 3,005,991 | -0.45(-3.35%) |
Feb 13, 2012 | 13.56 | 13.59 | 13.24 | 13.40 | 1,771,386 | +0.05(+0.37%) |
Feb 10, 2012 | 13.66 | 13.75 | 13.32 | 13.35 | 2,613,791 | -0.46(-3.32%) |
Feb 09, 2012 | 13.69 | 13.90 | 13.64 | 13.81 | 3,703,689 | +0.18(+1.34%) |
Feb 08, 2012 | 13.91 | 13.91 | 13.50 | 13.63 | 2,270,660 | -0.27(-1.92%) |
Feb 07, 2012 | 13.96 | 14.08 | 13.81 | 13.89 | 2,240,023 | -0.09(-0.65%) |
Feb 06, 2012 | 13.92 | 14.07 | 13.73 | 13.98 | 1,917,574 | -0.01(-0.06%) |
Feb 03, 2012 | 14.07 | 14.36 | 13.96 | 13.99 | 3,806,815 | +0.11(+0.78%) |
Feb 02, 2012 | 14.08 | 14.09 | 13.15 | 13.88 | 15,239,309 | +0.03(+0.24%) |
Feb 01, 2012 | 13.32 | 14.00 | 13.29 | 13.85 | 4,614,109 | +0.69(+5.25%) |
Jan 31, 2012 | 13.26 | 13.32 | 13.06 | 13.16 | 2,155,140 | -0.04(-0.32%) |
Jan 30, 2012 | 12.73 | 13.28 | 12.66 | 13.20 | 2,128,303 | +0.24(+1.86%) |
Jan 27, 2012 | 12.90 | 13.13 | 12.88 | 12.96 | 2,259,025 | -0.02(-0.19%) |
Jan 26, 2012 | 13.27 | 13.32 | 12.92 | 12.98 | 1,949,211 | -0.13(-1.02%) |
Jan 25, 2012 | 13.29 | 13.52 | 13.10 | 13.12 | 4,867,695 | -0.27(-2.05%) |
Jan 24, 2012 | 12.98 | 13.46 | 12.93 | 13.39 | 3,598,185 | +0.22(+1.64%) |
Jan 23, 2012 | 13.24 | 13.32 | 13.09 | 13.18 | 2,187,030 | -0.07(-0.57%) |
Jan 20, 2012 | 13.05 | 13.31 | 12.96 | 13.25 | 2,669,090 | +0.19(+1.47%) |
Jan 19, 2012 | 12.95 | 13.18 | 12.90 | 13.06 | 1,897,714 | +0.20(+1.55%) |
Jan 18, 2012 | 12.83 | 13.04 | 12.80 | 12.86 | 2,068,508 | +0.07(+0.52%) |
Jan 17, 2012 | 12.63 | 12.99 | 12.56 | 12.79 | 2,181,513 | +0.05(+0.39%) |
Jan 13, 2012 | 12.64 | 12.79 | 12.38 | 12.74 | 1,760,652 | +0.00(+0.00%) |
Jan 12, 2012 | 13.08 | 13.11 | 12.66 | 12.74 | 2,014,822 | -0.23(-1.80%) |
Jan 11, 2012 | 12.68 | 13.07 | 12.58 | 12.98 | 2,110,191 | +0.12(+0.97%) |
Jan 10, 2012 | 12.82 | 13.19 | 12.59 | 12.85 | 4,168,035 | +0.32(+2.52%) |
Jan 09, 2012 | 12.39 | 12.89 | 12.33 | 12.53 | 4,341,876 | +0.13(+1.07%) |
Jan 06, 2012 | 12.09 | 12.43 | 12.09 | 12.40 | 2,053,125 | +0.26(+2.12%) |
Jan 05, 2012 | 11.92 | 12.19 | 11.74 | 12.14 | 1,868,978 | +0.11(+0.90%) |
Jan 04, 2012 | 12.11 | 12.18 | 11.81 | 12.04 | 2,339,922 | +0.37(+3.21%) |
Dec 30, 2011 | 11.57 | 11.76 | 11.54 | 11.66 | 1,741,521 | -0.02(-0.14%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.49 | 11.68 | 2,026,323 | +0.12(+1.01%) |
Dec 28, 2011 | 11.89 | 11.90 | 11.50 | 11.56 | 1,899,580 | -0.37(-3.07%) |
Dec 27, 2011 | 12.04 | 12.04 | 11.89 | 11.93 | 922,027 | -0.17(-1.38%) |
Dec 23, 2011 | 12.09 | 12.27 | 12.05 | 12.09 | 1,153,256 | +0.27(+2.25%) |
Dec 21, 2011 | 11.62 | 11.95 | 11.47 | 11.83 | 1,674,033 | +0.17(+1.50%) |
Dec 20, 2011 | 11.64 | 11.68 | 11.35 | 11.65 | 3,646,581 | +0.32(+2.79%) |
Dec 19, 2011 | 11.74 | 11.82 | 11.29 | 11.34 | 2,713,563 | -0.32(-2.78%) |
Dec 16, 2011 | 12.13 | 12.13 | 11.62 | 11.66 | 2,480,165 | -0.32(-2.71%) |
Dec 15, 2011 | 11.80 | 12.06 | 11.74 | 11.99 | 3,462,008 | +0.35(+3.00%) |
Dec 14, 2011 | 11.24 | 11.80 | 11.10 | 11.64 | 5,394,290 | +0.25(+2.19%) |
Dec 13, 2011 | 11.74 | 11.83 | 11.24 | 11.39 | 2,817,917 | -0.27(-2.35%) |
Dec 12, 2011 | 11.69 | 11.74 | 11.52 | 11.66 | 2,526,250 | -0.19(-1.62%) |
Dec 09, 2011 | 11.57 | 11.99 | 11.57 | 11.85 | 1,461,715 | +0.30(+2.59%) |
Dec 08, 2011 | 12.27 | 12.27 | 11.46 | 11.55 | 3,756,019 | -0.81(-6.53%) |
Dec 07, 2011 | 12.59 | 12.67 | 12.19 | 12.36 | 2,184,781 | +0.02(+0.20%) |
Dec 06, 2011 | 12.28 | 12.44 | 12.03 | 12.34 | 2,887,482 | +0.01(+0.07%) |
Dec 05, 2011 | 12.44 | 12.88 | 12.23 | 12.33 | 6,072,037 | +0.03(+0.27%) |
Dec 02, 2011 | 12.02 | 12.48 | 11.93 | 12.29 | 11,015,672 | +0.46(+3.87%) |
Dec 01, 2011 | 11.32 | 12.06 | 11.29 | 11.84 | 5,806,078 | +0.41(+3.57%) |
Nov 30, 2011 | 11.07 | 11.44 | 10.75 | 11.43 | 4,954,803 | +0.84(+7.94%) |
Nov 29, 2011 | 10.81 | 10.85 | 10.50 | 10.59 | 2,536,039 | -0.22(-2.00%) |
Nov 28, 2011 | 10.94 | 11.11 | 10.73 | 10.80 | 4,284,840 | +0.45(+4.34%) |
Nov 25, 2011 | 10.41 | 10.63 | 10.32 | 10.35 | 1,249,053 | -0.14(-1.35%) |
Nov 23, 2011 | 10.65 | 10.67 | 10.37 | 10.50 | 3,324,920 | -0.27(-2.47%) |
Nov 22, 2011 | 10.75 | 10.97 | 10.74 | 10.76 | 2,513,859 | -0.06(-0.54%) |
Nov 21, 2011 | 10.89 | 11.05 | 10.70 | 10.82 | 4,460,872 | -0.27(-2.48%) |
Nov 18, 2011 | 11.19 | 11.42 | 11.06 | 11.10 | 2,944,812 | +0.02(+0.15%) |
Nov 17, 2011 | 11.55 | 11.59 | 10.99 | 11.08 | 5,030,316 | -0.56(-4.79%) |
Nov 16, 2011 | 11.58 | 11.71 | 11.33 | 11.64 | 3,665,580 | -0.06(-0.50%) |
Nov 15, 2011 | 11.88 | 12.06 | 11.68 | 11.69 | 2,506,183 | -0.32(-2.63%) |
Nov 14, 2011 | 11.86 | 12.37 | 11.79 | 12.01 | 3,344,100 | +0.03(+0.28%) |
Nov 11, 2011 | 11.55 | 11.99 | 11.47 | 11.98 | 3,568,329 | +0.67(+5.89%) |
Nov 10, 2011 | 11.38 | 11.49 | 11.16 | 11.31 | 3,070,590 | +0.17(+1.49%) |
Nov 09, 2011 | 11.76 | 11.83 | 11.10 | 11.14 | 4,782,214 | -1.04(-8.54%) |
Nov 08, 2011 | 12.09 | 12.40 | 12.02 | 12.19 | 5,671,645 | +0.27(+2.23%) |
Nov 07, 2011 | 11.69 | 11.94 | 11.60 | 11.92 | 2,109,088 | +0.12(+1.06%) |
Nov 04, 2011 | 11.70 | 11.91 | 11.54 | 11.79 | 3,768,624 | -0.03(-0.21%) |
Nov 03, 2011 | 11.99 | 11.99 | 11.45 | 11.82 | 5,517,590 | +0.07(+0.64%) |
Nov 02, 2011 | 11.73 | 11.92 | 11.56 | 11.74 | 7,685,980 | +0.26(+2.25%) |
Nov 01, 2011 | 11.85 | 11.87 | 11.37 | 11.49 | 4,766,209 | -0.76(-6.19%) |
Oct 31, 2011 | 12.24 | 12.48 | 12.08 | 12.24 | 5,229,257 | -0.29(-2.32%) |
Oct 28, 2011 | 12.73 | 12.77 | 12.32 | 12.53 | 6,277,368 | -0.03(-0.26%) |
Oct 27, 2011 | 12.28 | 13.10 | 12.14 | 12.57 | 11,097,132 | +0.81(+6.87%) |
Oct 26, 2011 | 11.80 | 11.88 | 11.49 | 11.76 | 3,632,338 | +0.11(+0.93%) |
Oct 25, 2011 | 11.74 | 11.74 | 11.37 | 11.65 | 4,871,942 | -0.22(-1.82%) |
Oct 24, 2011 | 11.73 | 11.99 | 11.66 | 11.87 | 3,556,702 | +0.19(+1.64%) |
Oct 21, 2011 | 11.41 | 12.03 | 11.34 | 11.68 | 5,787,466 | +0.48(+4.31%) |
Oct 20, 2011 | 10.60 | 11.39 | 10.60 | 11.19 | 4,748,387 | +0.17(+1.59%) |
Oct 19, 2011 | 11.54 | 11.72 | 11.00 | 11.02 | 3,885,896 | -0.47(-4.13%) |
Oct 18, 2011 | 10.83 | 11.63 | 10.80 | 11.49 | 4,313,859 | +0.66(+6.07%) |
Oct 17, 2011 | 11.25 | 11.27 | 10.82 | 10.84 | 4,047,767 | -0.52(-4.62%) |
Oct 14, 2011 | 11.66 | 11.70 | 11.08 | 11.36 | 3,450,404 | +0.08(+0.74%) |
Oct 13, 2011 | 11.59 | 11.64 | 11.07 | 11.28 | 6,859,711 | -0.65(-5.44%) |
Oct 12, 2011 | 11.40 | 12.09 | 11.39 | 11.93 | 5,021,737 | +0.57(+5.06%) |
Oct 11, 2011 | 11.12 | 11.44 | 11.02 | 11.35 | 3,091,347 | +0.02(+0.15%) |
Oct 10, 2011 | 10.88 | 11.39 | 10.88 | 11.34 | 4,249,058 | +0.72(+6.82%) |
Oct 07, 2011 | 11.09 | 11.09 | 10.59 | 10.61 | 4,742,349 | -0.48(-4.35%) |
Oct 06, 2011 | 10.90 | 11.14 | 10.73 | 11.10 | 7,119,365 | +0.75(+7.24%) |
Oct 05, 2011 | 9.905 | 10.40 | 9.805 | 10.35 | 3,042,269 | +0.43(+4.37%) |
Oct 04, 2011 | 9.114 | 9.980 | 8.748 | 9.913 | 8,431,318 | +0.50(+5.31%) |
Oct 03, 2011 | 9.988 | 10.03 | 9.339 | 9.414 | 5,927,818 | -0.56(-5.59%) |
Sep 30, 2011 | 10.10 | 10.34 | 9.963 | 9.971 | 5,504,930 | -0.37(-3.54%) |
Sep 29, 2011 | 10.46 | 10.58 | 10.03 | 10.34 | 3,300,818 | +0.15(+1.47%) |
Sep 28, 2011 | 10.71 | 10.72 | 10.16 | 10.19 | 4,223,505 | -0.43(-4.08%) |
Sep 27, 2011 | 10.95 | 11.19 | 10.56 | 10.62 | 4,789,009 | +0.04(+0.39%) |
Sep 26, 2011 | 9.996 | 10.62 | 9.905 | 10.58 | 6,205,637 | +0.53(+5.30%) |
Sep 23, 2011 | 10.14 | 10.23 | 9.930 | 10.05 | 3,969,920 | -0.21(-2.03%) |
Sep 22, 2011 | 10.10 | 10.32 | 9.888 | 10.25 | 5,780,152 | -0.30(-2.84%) |
Sep 21, 2011 | 10.97 | 11.03 | 10.55 | 10.55 | 5,556,550 | -0.39(-3.57%) |
Sep 20, 2011 | 11.28 | 11.29 | 10.91 | 10.95 | 4,190,123 | -0.14(-1.28%) |
Sep 19, 2011 | 11.25 | 11.38 | 10.95 | 11.09 | 7,595,096 | -0.52(-4.52%) |
Sep 16, 2011 | 11.44 | 11.70 | 11.43 | 11.61 | 5,187,385 | +0.09(+0.80%) |
Sep 15, 2011 | 11.16 | 11.63 | 11.11 | 11.52 | 6,312,555 | +0.52(+4.77%) |
Sep 14, 2011 | 10.69 | 11.23 | 10.52 | 11.00 | 4,402,133 | +0.38(+3.61%) |
Sep 13, 2011 | 10.39 | 10.70 | 10.30 | 10.61 | 3,594,613 | +0.37(+3.57%) |
Sep 12, 2011 | 9.988 | 10.27 | 9.896 | 10.25 | 3,590,996 | +0.08(+0.82%) |
Sep 09, 2011 | 10.27 | 10.52 | 10.09 | 10.16 | 3,851,373 | -0.34(-3.25%) |
Sep 08, 2011 | 10.82 | 10.95 | 10.45 | 10.50 | 4,546,656 | -0.40(-3.66%) |
Sep 07, 2011 | 10.61 | 10.96 | 10.61 | 10.90 | 4,694,910 | +0.50(+4.80%) |
Sep 06, 2011 | 10.20 | 10.46 | 10.05 | 10.40 | 6,652,265 | -0.43(-3.99%) |
Sep 02, 2011 | 10.87 | 11.01 | 10.73 | 10.84 | 3,922,530 | -0.37(-3.34%) |
Sep 01, 2011 | 11.33 | 11.61 | 11.14 | 11.21 | 4,934,940 | -0.20(-1.75%) |
Aug 31, 2011 | 11.34 | 11.55 | 11.25 | 11.41 | 5,602,798 | +0.27(+2.47%) |
Aug 30, 2011 | 10.83 | 11.20 | 10.70 | 11.14 | 3,785,523 | +0.26(+2.37%) |
Aug 29, 2011 | 10.52 | 10.89 | 10.47 | 10.88 | 3,557,986 | +0.62(+6.09%) |
Aug 26, 2011 | 9.780 | 10.35 | 9.638 | 10.25 | 3,680,638 | +0.44(+4.50%) |
Aug 25, 2011 | 10.45 | 10.75 | 9.755 | 9.813 | 5,688,219 | -0.57(-5.53%) |
Aug 24, 2011 | 9.905 | 10.40 | 9.863 | 10.39 | 3,934,141 | +0.48(+4.87%) |
Aug 23, 2011 | 9.722 | 10.00 | 9.572 | 9.905 | 6,814,545 | +0.31(+3.21%) |
Aug 22, 2011 | 10.30 | 10.30 | 9.572 | 9.597 | 5,344,600 | -0.09(-0.94%) |
Aug 19, 2011 | 9.946 | 10.45 | 9.655 | 9.688 | 5,674,435 | -0.46(-4.51%) |
Aug 18, 2011 | 10.93 | 10.94 | 10.09 | 10.15 | 11,108,121 | -1.29(-11.28%) |
Aug 17, 2011 | 11.59 | 11.59 | 11.24 | 11.44 | 5,013,978 | +0.01(+0.07%) |
Aug 16, 2011 | 11.27 | 11.57 | 11.16 | 11.43 | 5,649,578 | -0.02(-0.15%) |
Aug 15, 2011 | 10.95 | 11.54 | 10.95 | 11.44 | 6,045,021 | +0.58(+5.36%) |
Aug 12, 2011 | 11.01 | 11.14 | 10.69 | 10.86 | 4,567,039 | +0.17(+1.64%) |
Aug 11, 2011 | 10.27 | 10.98 | 9.888 | 10.69 | 9,189,725 | +0.43(+4.22%) |
Aug 10, 2011 | 10.58 | 10.95 | 10.07 | 10.25 | 11,313,263 | -0.57(-5.23%) |
Aug 09, 2011 | 10.37 | 10.86 | 10.05 | 10.82 | 9,241,708 | +0.80(+7.97%) |
Aug 08, 2011 | 10.37 | 10.81 | 9.988 | 10.02 | 14,381,228 | -1.30(-11.47%) |
Aug 05, 2011 | 11.62 | 11.64 | 10.84 | 11.32 | 12,870,898 | -0.10(-0.87%) |
Aug 04, 2011 | 12.53 | 12.58 | 11.32 | 11.42 | 16,271,435 | -1.38(-10.79%) |
Aug 03, 2011 | 13.13 | 13.20 | 12.74 | 12.80 | 7,775,374 | -0.52(-3.88%) |
Aug 02, 2011 | 13.61 | 13.63 | 13.28 | 13.32 | 7,979,122 | -0.51(-3.67%) |