Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.928 | 8.052 | 7.839 | 7.990 | 7,211,535 | +0.03(+0.34%) |
Feb 28, 2012 | 7.839 | 7.963 | 7.785 | 7.963 | 6,748,316 | +0.12(+1.53%) |
Feb 27, 2012 | 7.736 | 7.896 | 7.710 | 7.843 | 4,766,428 | +0.12(+1.61%) |
Feb 24, 2012 | 7.905 | 7.950 | 7.710 | 7.719 | 4,736,873 | -0.17(-2.14%) |
Feb 23, 2012 | 8.003 | 8.039 | 7.799 | 7.888 | 7,638,036 | -0.13(-1.66%) |
Feb 22, 2012 | 8.030 | 8.128 | 7.959 | 8.021 | 6,208,954 | -0.07(-0.88%) |
Feb 21, 2012 | 8.412 | 8.421 | 8.012 | 8.092 | 8,000,721 | -0.29(-3.50%) |
Feb 17, 2012 | 8.599 | 8.643 | 8.386 | 8.386 | 6,408,687 | -0.14(-1.67%) |
Feb 16, 2012 | 8.466 | 8.572 | 8.386 | 8.528 | 4,161,229 | +0.05(+0.63%) |
Feb 15, 2012 | 8.546 | 8.626 | 8.448 | 8.474 | 4,597,604 | -0.05(-0.63%) |
Feb 14, 2012 | 8.608 | 8.635 | 8.457 | 8.528 | 4,081,427 | -0.12(-1.34%) |
Feb 13, 2012 | 8.581 | 8.697 | 8.537 | 8.643 | 5,105,600 | +0.09(+1.04%) |
Feb 10, 2012 | 8.635 | 8.670 | 8.483 | 8.554 | 3,942,727 | -0.14(-1.64%) |
Feb 09, 2012 | 8.563 | 8.706 | 8.439 | 8.697 | 6,317,106 | +0.13(+1.56%) |
Feb 08, 2012 | 8.563 | 8.670 | 8.519 | 8.563 | 4,568,185 | -0.01(-0.10%) |
Feb 07, 2012 | 8.635 | 8.732 | 8.537 | 8.572 | 7,137,043 | -0.10(-1.13%) |
Feb 06, 2012 | 8.857 | 8.883 | 8.626 | 8.670 | 4,884,087 | -0.26(-2.89%) |
Feb 03, 2012 | 8.759 | 8.937 | 8.723 | 8.928 | 6,805,227 | +0.26(+2.97%) |
Feb 02, 2012 | 8.688 | 8.750 | 8.603 | 8.670 | 4,823,093 | +0.01(+0.10%) |
Feb 01, 2012 | 8.626 | 8.715 | 8.499 | 8.661 | 6,450,985 | +0.14(+1.67%) |
Jan 31, 2012 | 8.394 | 8.528 | 8.199 | 8.519 | 7,913,825 | +0.18(+2.13%) |
Jan 30, 2012 | 8.492 | 8.510 | 8.297 | 8.341 | 8,308,016 | -0.21(-2.49%) |
Jan 27, 2012 | 8.323 | 8.599 | 8.297 | 8.554 | 5,858,992 | +0.21(+2.56%) |
Jan 26, 2012 | 8.510 | 8.697 | 8.270 | 8.341 | 9,989,885 | -0.12(-1.37%) |
Jan 25, 2012 | 8.252 | 8.563 | 8.243 | 8.457 | 10,933,745 | +0.31(+3.82%) |
Jan 24, 2012 | 8.208 | 8.274 | 8.114 | 8.145 | 6,068,882 | -0.11(-1.29%) |
Jan 23, 2012 | 8.368 | 8.414 | 8.191 | 8.252 | 5,255,788 | -0.11(-1.28%) |
Jan 20, 2012 | 8.483 | 8.501 | 8.314 | 8.359 | 12,282,265 | +0.09(+1.08%) |
Jan 19, 2012 | 8.101 | 8.328 | 8.048 | 8.270 | 8,992,209 | +0.25(+3.10%) |
Jan 18, 2012 | 7.932 | 8.154 | 7.843 | 8.021 | 6,244,843 | +0.07(+0.89%) |
Jan 17, 2012 | 7.932 | 8.039 | 7.861 | 7.950 | 4,890,561 | +0.09(+1.13%) |
Jan 13, 2012 | 7.914 | 7.994 | 7.772 | 7.861 | 3,951,800 | -0.12(-1.45%) |
Jan 12, 2012 | 7.941 | 8.003 | 7.719 | 7.976 | 5,922,869 | +0.08(+1.01%) |
Jan 11, 2012 | 7.736 | 7.923 | 7.692 | 7.896 | 5,987,017 | +0.15(+1.95%) |
Jan 10, 2012 | 7.727 | 7.754 | 7.630 | 7.745 | 4,082,576 | +0.11(+1.40%) |
Jan 09, 2012 | 7.576 | 7.719 | 7.576 | 7.639 | 3,268,892 | +0.06(+0.82%) |
Jan 06, 2012 | 7.674 | 7.736 | 7.576 | 7.576 | 3,426,276 | -0.09(-1.16%) |
Jan 05, 2012 | 7.621 | 7.683 | 7.461 | 7.665 | 5,501,474 | +0.02(+0.23%) |
Jan 04, 2012 | 7.479 | 7.656 | 7.310 | 7.647 | 8,527,088 | +0.04(+0.47%) |
Dec 30, 2011 | 7.647 | 7.683 | 7.607 | 7.612 | 5,078,408 | -0.04(-0.47%) |
Dec 29, 2011 | 7.479 | 7.665 | 7.474 | 7.647 | 4,170,659 | +0.18(+2.38%) |
Dec 28, 2011 | 7.567 | 7.594 | 7.434 | 7.470 | 3,736,445 | -0.10(-1.29%) |
Dec 27, 2011 | 7.576 | 7.647 | 7.461 | 7.567 | 5,494,430 | -0.06(-0.82%) |
Dec 23, 2011 | 7.470 | 7.630 | 7.416 | 7.630 | 5,515,485 | +0.19(+2.51%) |
Dec 21, 2011 | 7.559 | 7.584 | 7.363 | 7.443 | 5,650,996 | -0.10(-1.30%) |
Dec 20, 2011 | 7.505 | 7.692 | 7.461 | 7.541 | 8,231,796 | +0.16(+2.17%) |
Dec 19, 2011 | 7.727 | 7.745 | 7.336 | 7.381 | 6,726,860 | -0.36(-4.71%) |
Dec 16, 2011 | 7.550 | 7.745 | 7.532 | 7.745 | 16,211,630 | +0.26(+3.44%) |
Dec 15, 2011 | 7.363 | 7.536 | 7.301 | 7.487 | 9,863,671 | +0.22(+3.06%) |
Dec 14, 2011 | 7.265 | 7.443 | 7.230 | 7.265 | 8,395,422 | +0.01(+0.12%) |
Dec 13, 2011 | 7.523 | 7.585 | 7.221 | 7.256 | 7,281,539 | -0.24(-3.20%) |
Dec 12, 2011 | 7.416 | 7.550 | 7.301 | 7.496 | 6,818,326 | -0.01(-0.12%) |
Dec 09, 2011 | 7.398 | 7.607 | 7.381 | 7.505 | 4,889,527 | +0.15(+2.06%) |
Dec 08, 2011 | 7.550 | 7.550 | 7.336 | 7.354 | 7,608,121 | -0.28(-3.61%) |
Dec 07, 2011 | 7.541 | 7.683 | 7.470 | 7.630 | 8,677,369 | +0.04(+0.47%) |
Dec 06, 2011 | 7.541 | 7.630 | 7.434 | 7.594 | 10,848,924 | +0.07(+0.89%) |
Dec 05, 2011 | 7.483 | 7.643 | 7.430 | 7.527 | 7,253,171 | +0.17(+2.29%) |
Dec 02, 2011 | 7.465 | 7.536 | 7.350 | 7.359 | 6,914,011 | -0.04(-0.60%) |
Dec 01, 2011 | 7.376 | 7.545 | 7.314 | 7.403 | 12,313,519 | -0.04(-0.60%) |
Nov 30, 2011 | 7.092 | 7.492 | 7.083 | 7.447 | 26,807,404 | +0.40(+5.67%) |
Nov 29, 2011 | 7.065 | 7.119 | 6.914 | 7.048 | 11,259,150 | +0.05(+0.76%) |
Nov 28, 2011 | 6.870 | 7.056 | 6.825 | 6.994 | 8,889,629 | +0.33(+4.93%) |
Nov 25, 2011 | 6.576 | 6.808 | 6.550 | 6.665 | 4,181,863 | +0.09(+1.35%) |
Nov 23, 2011 | 6.736 | 6.754 | 6.576 | 6.576 | 9,382,029 | -0.22(-3.27%) |
Nov 22, 2011 | 6.843 | 6.923 | 6.754 | 6.799 | 8,557,730 | -0.07(-1.03%) |
Nov 21, 2011 | 6.852 | 6.936 | 6.763 | 6.870 | 6,690,135 | -0.07(-1.02%) |
Nov 18, 2011 | 6.976 | 7.048 | 6.896 | 6.941 | 6,937,253 | +0.03(+0.39%) |
Nov 17, 2011 | 7.145 | 7.197 | 6.861 | 6.914 | 9,485,199 | -0.24(-3.35%) |
Nov 16, 2011 | 7.216 | 7.332 | 7.145 | 7.154 | 8,337,977 | -0.13(-1.83%) |
Nov 15, 2011 | 7.225 | 7.323 | 7.190 | 7.287 | 7,634,461 | +0.01(+0.12%) |
Nov 14, 2011 | 7.270 | 7.403 | 7.181 | 7.279 | 9,355,869 | -0.02(-0.24%) |
Nov 11, 2011 | 7.323 | 7.350 | 7.243 | 7.296 | 5,922,850 | +0.09(+1.23%) |
Nov 10, 2011 | 7.350 | 7.394 | 7.172 | 7.207 | 8,140,021 | -0.05(-0.73%) |
Nov 09, 2011 | 7.350 | 7.403 | 7.230 | 7.261 | 7,395,683 | -0.27(-3.54%) |
Nov 08, 2011 | 7.465 | 7.599 | 7.403 | 7.527 | 8,601,308 | +0.04(+0.59%) |
Nov 07, 2011 | 7.581 | 7.661 | 7.439 | 7.483 | 8,592,978 | -0.10(-1.29%) |
Nov 04, 2011 | 7.572 | 7.643 | 7.474 | 7.581 | 7,700,114 | -0.05(-0.70%) |
Nov 03, 2011 | 7.652 | 7.670 | 7.492 | 7.634 | 9,039,608 | +0.10(+1.30%) |
Nov 02, 2011 | 7.607 | 7.643 | 7.501 | 7.536 | 11,035,814 | +0.02(+0.24%) |
Nov 01, 2011 | 7.394 | 7.665 | 7.341 | 7.519 | 21,171,886 | -0.08(-1.05%) |
Oct 31, 2011 | 7.741 | 7.741 | 7.599 | 7.599 | 6,274,863 | -0.20(-2.62%) |
Oct 28, 2011 | 7.838 | 7.901 | 7.687 | 7.803 | 9,006,899 | -0.06(-0.79%) |
Oct 27, 2011 | 7.901 | 7.972 | 7.767 | 7.865 | 14,338,224 | +0.20(+2.55%) |
Oct 26, 2011 | 7.821 | 7.856 | 7.510 | 7.670 | 9,941,682 | -0.08(-1.03%) |
Oct 25, 2011 | 7.981 | 7.998 | 7.643 | 7.750 | 10,227,932 | -0.30(-3.75%) |
Oct 24, 2011 | 7.847 | 8.158 | 7.847 | 8.052 | 6,944,287 | +0.17(+2.14%) |
Oct 21, 2011 | 8.203 | 8.203 | 7.705 | 7.883 | 15,284,658 | -0.20(-2.53%) |
Oct 20, 2011 | 7.741 | 8.247 | 7.741 | 8.087 | 14,385,285 | +0.35(+4.48%) |
Oct 19, 2011 | 7.847 | 7.901 | 7.714 | 7.741 | 9,501,258 | -0.10(-1.25%) |
Oct 18, 2011 | 7.572 | 7.918 | 7.430 | 7.838 | 9,193,400 | +0.19(+2.44%) |
Oct 17, 2011 | 7.714 | 7.750 | 7.581 | 7.652 | 10,658,798 | +0.00(+0.00%) |
Oct 14, 2011 | 7.723 | 7.723 | 7.536 | 7.652 | 6,719,639 | +0.00(+0.00%) |
Oct 13, 2011 | 7.332 | 7.665 | 7.270 | 7.652 | 11,091,916 | +0.25(+3.36%) |
Oct 12, 2011 | 7.279 | 7.456 | 7.270 | 7.403 | 12,086,196 | +0.16(+2.21%) |
Oct 11, 2011 | 7.021 | 7.287 | 6.976 | 7.243 | 11,890,116 | +0.16(+2.26%) |
Oct 10, 2011 | 6.896 | 7.083 | 6.834 | 7.083 | 9,154,166 | +0.25(+3.64%) |
Oct 07, 2011 | 7.083 | 7.092 | 6.710 | 6.834 | 12,625,293 | -0.15(-2.16%) |
Oct 06, 2011 | 6.896 | 7.012 | 6.870 | 6.985 | 10,229,720 | +0.26(+3.83%) |
Oct 05, 2011 | 6.710 | 6.763 | 6.505 | 6.728 | 11,442,959 | +0.06(+0.93%) |
Oct 04, 2011 | 6.550 | 6.710 | 6.354 | 6.665 | 17,722,278 | +0.13(+2.04%) |
Oct 03, 2011 | 7.074 | 7.145 | 6.532 | 6.532 | 19,581,320 | -0.61(-8.58%) |
Sep 30, 2011 | 7.545 | 7.607 | 7.145 | 7.145 | 11,700,648 | -0.52(-6.84%) |
Sep 29, 2011 | 7.723 | 7.750 | 7.536 | 7.670 | 11,566,558 | +0.09(+1.17%) |
Sep 28, 2011 | 7.563 | 7.732 | 7.536 | 7.581 | 15,839,609 | +0.00(+0.00%) |
Sep 27, 2011 | 7.901 | 7.936 | 7.527 | 7.581 | 11,774,079 | -0.16(-2.07%) |
Sep 26, 2011 | 7.527 | 7.758 | 7.510 | 7.741 | 13,538,271 | +0.29(+3.94%) |
Sep 23, 2011 | 7.145 | 7.465 | 7.101 | 7.447 | 15,730,783 | +0.31(+4.36%) |
Sep 22, 2011 | 7.172 | 7.305 | 7.065 | 7.136 | 21,102,150 | -0.24(-3.25%) |
Sep 21, 2011 | 7.545 | 7.634 | 7.332 | 7.376 | 11,661,727 | -0.17(-2.24%) |
Sep 20, 2011 | 7.723 | 7.847 | 7.532 | 7.545 | 14,044,198 | -0.16(-2.08%) |
Sep 19, 2011 | 7.812 | 7.865 | 7.572 | 7.705 | 12,598,140 | -0.27(-3.34%) |
Sep 16, 2011 | 7.670 | 7.981 | 7.661 | 7.972 | 20,980,976 | +0.33(+4.30%) |
Sep 15, 2011 | 7.625 | 7.687 | 7.536 | 7.643 | 6,782,842 | +0.09(+1.18%) |
Sep 14, 2011 | 7.465 | 7.661 | 7.216 | 7.554 | 16,577,108 | +0.17(+2.29%) |
Sep 13, 2011 | 7.101 | 7.492 | 7.021 | 7.385 | 15,220,224 | +0.31(+4.40%) |
Sep 12, 2011 | 7.127 | 7.127 | 6.923 | 7.074 | 11,586,012 | -0.09(-1.24%) |
Sep 09, 2011 | 7.190 | 7.372 | 7.119 | 7.163 | 11,478,346 | -0.06(-0.86%) |
Sep 08, 2011 | 7.367 | 7.412 | 7.199 | 7.225 | 8,957,891 | -0.20(-2.63%) |
Sep 07, 2011 | 7.305 | 7.501 | 7.261 | 7.421 | 9,855,082 | +0.26(+3.60%) |
Sep 06, 2011 | 7.252 | 7.341 | 7.119 | 7.163 | 9,906,140 | -0.17(-2.30%) |
Sep 02, 2011 | 7.332 | 7.447 | 7.287 | 7.332 | 6,086,981 | -0.16(-2.14%) |
Sep 01, 2011 | 7.643 | 7.750 | 7.447 | 7.492 | 7,695,734 | -0.17(-2.20%) |
Aug 31, 2011 | 7.652 | 7.843 | 7.634 | 7.661 | 8,192,865 | +0.07(+0.94%) |
Aug 30, 2011 | 7.678 | 7.705 | 7.492 | 7.590 | 9,878,751 | -0.12(-1.61%) |
Aug 29, 2011 | 7.394 | 7.732 | 7.341 | 7.714 | 11,070,282 | +0.43(+5.85%) |
Aug 26, 2011 | 7.172 | 7.350 | 7.101 | 7.287 | 10,407,695 | +0.07(+0.99%) |
Aug 25, 2011 | 7.323 | 7.385 | 7.154 | 7.216 | 9,349,083 | -0.08(-1.10%) |
Aug 24, 2011 | 7.110 | 7.305 | 7.074 | 7.296 | 7,362,989 | +0.18(+2.50%) |
Aug 23, 2011 | 7.012 | 7.127 | 6.941 | 7.119 | 9,787,117 | +0.15(+2.10%) |
Aug 22, 2011 | 7.176 | 7.283 | 6.963 | 6.972 | 10,813,153 | -0.04(-0.51%) |
Aug 19, 2011 | 7.079 | 7.354 | 6.999 | 7.007 | 13,855,634 | -0.13(-1.87%) |
Aug 18, 2011 | 7.318 | 7.389 | 7.034 | 7.141 | 14,380,855 | -0.38(-5.08%) |
Aug 17, 2011 | 7.594 | 7.691 | 7.460 | 7.523 | 8,579,540 | -0.05(-0.70%) |
Aug 16, 2011 | 7.514 | 7.727 | 7.416 | 7.576 | 14,951,093 | +0.03(+0.35%) |
Aug 15, 2011 | 7.452 | 7.656 | 7.398 | 7.549 | 13,257,763 | +0.17(+2.29%) |
Aug 12, 2011 | 7.416 | 7.558 | 7.318 | 7.381 | 15,001,532 | +0.02(+0.24%) |
Aug 11, 2011 | 7.309 | 7.438 | 7.194 | 7.363 | 23,569,480 | +0.11(+1.47%) |
Aug 10, 2011 | 7.443 | 7.443 | 7.238 | 7.256 | 30,726,188 | -0.24(-3.20%) |
Aug 09, 2011 | 7.372 | 7.505 | 7.114 | 7.496 | 30,185,016 | +0.32(+4.46%) |
Aug 08, 2011 | 7.372 | 7.460 | 7.167 | 7.176 | 30,058,672 | -0.35(-4.60%) |
Aug 05, 2011 | 7.958 | 8.109 | 7.185 | 7.523 | 33,554,820 | -0.33(-4.19%) |
Aug 04, 2011 | 8.473 | 8.473 | 7.842 | 7.851 | 25,433,624 | -0.72(-8.39%) |
Aug 03, 2011 | 8.349 | 8.571 | 8.180 | 8.571 | 15,030,281 | +0.23(+2.77%) |
Aug 02, 2011 | 8.571 | 8.642 | 8.313 | 8.340 | 11,653,223 | -0.29(-3.40%) |
Aug 01, 2011 | 8.935 | 9.032 | 8.606 | 8.633 | 13,348,270 | -0.21(-2.41%) |
Jul 29, 2011 | 8.615 | 8.899 | 8.535 | 8.846 | 10,343,119 | +0.15(+1.74%) |
Jul 28, 2011 | 8.846 | 8.953 | 8.695 | 8.695 | 10,143,610 | -0.13(-1.51%) |
Jul 27, 2011 | 8.979 | 9.015 | 8.810 | 8.828 | 11,366,502 | -0.16(-1.78%) |
Jul 26, 2011 | 9.112 | 9.210 | 8.979 | 8.988 | 8,070,524 | -0.11(-1.17%) |
Jul 25, 2011 | 9.219 | 9.237 | 9.068 | 9.095 | 7,083,207 | -0.16(-1.73%) |
Jul 22, 2011 | 9.281 | 9.290 | 9.228 | 9.255 | 5,382,892 | -0.04(-0.48%) |
Jul 21, 2011 | 9.388 | 9.423 | 9.228 | 9.299 | 7,821,528 | -0.02(-0.19%) |
Jul 20, 2011 | 9.432 | 9.485 | 9.317 | 9.317 | 5,122,107 | -0.08(-0.85%) |
Jul 19, 2011 | 9.334 | 9.432 | 9.228 | 9.397 | 10,647,119 | +0.11(+1.15%) |
Jul 18, 2011 | 9.459 | 9.512 | 9.237 | 9.290 | 10,803,366 | -0.23(-2.43%) |
Jul 15, 2011 | 9.592 | 9.619 | 9.441 | 9.521 | 8,596,955 | -0.03(-0.28%) |
Jul 14, 2011 | 9.699 | 9.725 | 9.521 | 9.548 | 8,988,796 | -0.12(-1.19%) |
Jul 13, 2011 | 9.752 | 9.832 | 9.628 | 9.663 | 7,035,703 | -0.03(-0.27%) |
Jul 12, 2011 | 9.770 | 9.805 | 9.672 | 9.690 | 8,144,122 | -0.12(-1.18%) |
Jul 11, 2011 | 10.02 | 10.02 | 9.779 | 9.805 | 6,088,214 | -0.30(-2.99%) |
Jul 08, 2011 | 10.19 | 10.23 | 10.05 | 10.11 | 6,615,635 | -0.20(-1.98%) |
Jul 07, 2011 | 10.24 | 10.31 | 10.13 | 10.31 | 7,551,840 | +0.14(+1.40%) |
Jul 06, 2011 | 10.13 | 10.26 | 10.05 | 10.17 | 7,125,884 | +0.05(+0.53%) |
Jul 05, 2011 | 10.29 | 10.30 | 10.10 | 10.12 | 5,467,520 | -0.22(-2.15%) |
Jul 01, 2011 | 10.16 | 10.35 | 10.13 | 10.34 | 6,815,708 | +0.20(+1.93%) |
Jun 30, 2011 | 10.16 | 10.30 | 10.11 | 10.14 | 8,729,623 | +0.03(+0.26%) |
Jun 29, 2011 | 10.17 | 10.24 | 10.07 | 10.12 | 7,038,987 | -0.04(-0.35%) |
Jun 28, 2011 | 10.13 | 10.15 | 9.992 | 10.15 | 10,053,280 | +0.04(+0.35%) |
Jun 27, 2011 | 10.07 | 10.18 | 10.01 | 10.12 | 7,649,538 | +0.03(+0.26%) |
Jun 24, 2011 | 10.04 | 10.12 | 9.805 | 10.09 | 11,680,237 | -0.04(-0.44%) |
Jun 23, 2011 | 9.716 | 10.19 | 9.716 | 10.13 | 14,723,525 | +0.35(+3.54%) |
Jun 22, 2011 | 9.885 | 9.956 | 9.787 | 9.787 | 5,609,707 | -0.12(-1.25%) |
Jun 21, 2011 | 9.850 | 9.930 | 9.774 | 9.912 | 5,116,290 | +0.11(+1.09%) |
Jun 20, 2011 | 9.912 | 9.921 | 9.787 | 9.805 | 7,535,291 | +0.09(+0.91%) |
Jun 17, 2011 | 9.636 | 9.787 | 9.636 | 9.716 | 14,685,775 | +0.15(+1.58%) |
Jun 16, 2011 | 9.601 | 9.699 | 9.485 | 9.565 | 10,411,719 | +0.00(+0.00%) |
Jun 15, 2011 | 9.779 | 9.796 | 9.485 | 9.565 | 15,007,405 | -0.28(-2.89%) |
Jun 14, 2011 | 9.801 | 9.930 | 9.787 | 9.850 | 5,789,053 | +0.14(+1.46%) |
Jun 13, 2011 | 9.752 | 9.907 | 9.672 | 9.707 | 9,666,036 | +0.00(+0.00%) |
Jun 10, 2011 | 9.805 | 9.858 | 9.663 | 9.707 | 8,401,483 | -0.11(-1.09%) |
Jun 09, 2011 | 9.841 | 9.903 | 9.743 | 9.814 | 14,113,468 | -0.03(-0.27%) |
Jun 08, 2011 | 10.04 | 10.16 | 9.814 | 9.841 | 9,649,212 | -0.23(-2.29%) |
Jun 07, 2011 | 10.09 | 10.14 | 10.01 | 10.07 | 9,051,186 | +0.10(+0.98%) |
Jun 06, 2011 | 10.21 | 10.28 | 9.947 | 9.974 | 11,972,617 | -0.29(-2.81%) |
Jun 03, 2011 | 10.22 | 10.35 | 10.14 | 10.26 | 9,850,149 | -0.36(-3.42%) |
May 24, 2011 | 10.80 | 10.81 | 10.60 | 10.63 | 6,710,078 | -0.15(-1.40%) |
May 23, 2011 | 10.79 | 10.90 | 10.75 | 10.78 | 6,190,199 | -0.12(-1.06%) |
May 20, 2011 | 11.00 | 11.01 | 10.88 | 10.89 | 8,290,480 | -0.12(-1.05%) |
May 19, 2011 | 10.91 | 11.04 | 10.87 | 11.01 | 12,624,194 | +0.12(+1.06%) |
May 18, 2011 | 10.83 | 10.92 | 10.74 | 10.89 | 11,267,827 | +0.04(+0.41%) |
May 17, 2011 | 10.79 | 10.92 | 10.74 | 10.85 | 10,349,474 | +0.07(+0.66%) |
May 16, 2011 | 10.70 | 10.88 | 10.69 | 10.78 | 14,420,135 | +0.06(+0.58%) |
May 13, 2011 | 10.76 | 10.78 | 10.62 | 10.72 | 9,625,455 | -0.06(-0.58%) |
May 12, 2011 | 10.80 | 10.83 | 10.71 | 10.78 | 8,484,529 | +0.00(+0.00%) |
May 11, 2011 | 10.73 | 10.81 | 10.63 | 10.78 | 9,036,757 | +0.04(+0.33%) |
May 10, 2011 | 10.71 | 10.88 | 10.71 | 10.74 | 11,250,722 | +0.09(+0.83%) |
May 09, 2011 | 10.78 | 10.82 | 10.62 | 10.65 | 8,597,981 | -0.10(-0.91%) |
May 06, 2011 | 10.61 | 10.80 | 10.46 | 10.75 | 17,943,420 | +0.18(+1.68%) |
May 05, 2011 | 10.34 | 10.60 | 10.32 | 10.57 | 18,994,780 | +0.24(+2.32%) |
May 04, 2011 | 10.21 | 10.35 | 10.20 | 10.33 | 11,223,853 | +0.09(+0.87%) |
May 03, 2011 | 10.23 | 10.31 | 10.09 | 10.24 | 25,965,192 | -0.06(-0.60%) |
May 02, 2011 | 10.40 | 10.43 | 10.29 | 10.31 | 25,583,234 | -0.12(-1.19%) |
Apr 29, 2011 | 10.47 | 10.60 | 10.34 | 10.43 | 14,100,657 | -0.05(-0.51%) |
Apr 28, 2011 | 10.43 | 10.52 | 10.34 | 10.48 | 7,633,704 | +0.04(+0.34%) |
Apr 27, 2011 | 10.39 | 10.49 | 10.31 | 10.45 | 11,320,130 | +0.08(+0.77%) |
Apr 26, 2011 | 10.28 | 10.49 | 10.27 | 10.37 | 13,271,557 | +0.15(+1.48%) |
Apr 25, 2011 | 10.16 | 10.35 | 10.15 | 10.22 | 15,402,294 | +0.18(+1.77%) |
Apr 21, 2011 | 10.24 | 10.32 | 10.04 | 10.04 | 17,135,788 | -0.28(-2.75%) |
Apr 20, 2011 | 10.38 | 10.48 | 10.26 | 10.32 | 7,566,844 | +0.05(+0.52%) |
Apr 19, 2011 | 10.30 | 10.34 | 10.21 | 10.27 | 8,177,836 | +0.02(+0.17%) |
Apr 18, 2011 | 10.22 | 10.35 | 10.21 | 10.25 | 5,778,598 | -0.07(-0.69%) |
Apr 15, 2011 | 10.36 | 10.39 | 10.26 | 10.32 | 8,200,053 | +0.03(+0.26%) |
Apr 14, 2011 | 10.41 | 10.44 | 10.27 | 10.30 | 10,715,882 | -0.13(-1.28%) |
Apr 13, 2011 | 10.56 | 10.56 | 10.38 | 10.43 | 6,771,409 | -0.08(-0.76%) |
Apr 12, 2011 | 10.40 | 10.64 | 10.40 | 10.51 | 10,251,013 | +0.10(+0.98%) |
Apr 11, 2011 | 10.43 | 10.49 | 10.31 | 10.41 | 9,328,568 | +0.04(+0.38%) |
Apr 08, 2011 | 10.59 | 10.59 | 10.30 | 10.37 | 13,261,930 | -0.11(-1.02%) |
Apr 07, 2011 | 10.83 | 10.83 | 10.48 | 10.48 | 12,642,241 | -0.31(-2.88%) |
Apr 06, 2011 | 10.88 | 10.92 | 10.69 | 10.79 | 8,809,639 | -0.04(-0.41%) |
Apr 05, 2011 | 11.02 | 11.09 | 10.78 | 10.83 | 12,898,186 | -0.23(-2.09%) |
Apr 04, 2011 | 10.85 | 11.07 | 10.80 | 11.06 | 14,540,411 | -0.19(-1.66%) |
Apr 01, 2011 | 11.31 | 11.43 | 11.19 | 11.25 | 5,590,294 | +0.04(+0.32%) |
Mar 31, 2011 | 11.16 | 11.30 | 11.08 | 11.21 | 6,668,243 | -0.16(-1.41%) |
Mar 30, 2011 | 11.37 | 11.37 | 11.37 | 11.37 | 5,908,976 | +0.27(+2.40%) |
Mar 29, 2011 | 11.14 | 11.27 | 11.11 | 11.11 | 4,769,478 | -0.06(-0.56%) |
Mar 28, 2011 | 11.27 | 11.37 | 11.16 | 11.17 | 3,760,635 | -0.09(-0.79%) |
Mar 25, 2011 | 11.17 | 11.43 | 11.14 | 11.26 | 6,556,445 | +0.12(+1.12%) |
Mar 24, 2011 | 11.08 | 11.19 | 11.03 | 11.13 | 7,174,249 | +0.11(+0.97%) |
Mar 23, 2011 | 10.88 | 11.10 | 10.74 | 11.03 | 7,475,540 | +0.09(+0.81%) |
Mar 22, 2011 | 10.90 | 11.03 | 10.86 | 10.94 | 7,863,013 | +0.04(+0.33%) |
Mar 21, 2011 | 10.88 | 10.91 | 10.82 | 10.90 | 7,444,669 | +0.07(+0.66%) |
Mar 18, 2011 | 10.65 | 10.90 | 10.64 | 10.83 | 11,006,382 | +0.31(+2.95%) |
Mar 17, 2011 | 10.82 | 10.88 | 10.48 | 10.52 | 7,779,944 | -0.15(-1.41%) |
Mar 16, 2011 | 10.95 | 10.97 | 10.62 | 10.67 | 10,107,097 | -0.32(-2.91%) |
Mar 15, 2011 | 10.95 | 11.03 | 10.94 | 10.99 | 10,675,837 | -0.02(-0.16%) |
Mar 14, 2011 | 11.23 | 11.23 | 11.00 | 11.01 | 9,542,977 | -0.28(-2.52%) |
Mar 11, 2011 | 11.28 | 11.37 | 11.12 | 11.29 | 9,880,024 | +0.20(+1.76%) |
Mar 10, 2011 | 10.87 | 11.23 | 10.79 | 11.10 | 13,484,394 | +0.17(+1.54%) |
Mar 09, 2011 | 11.15 | 11.15 | 10.78 | 10.93 | 13,926,824 | -0.31(-2.76%) |
Mar 08, 2011 | 10.48 | 11.26 | 10.48 | 11.24 | 21,163,026 | +0.79(+7.56%) |
Mar 07, 2011 | 10.50 | 10.55 | 10.38 | 10.45 | 9,153,759 | -0.03(-0.25%) |
Mar 04, 2011 | 10.46 | 10.48 | 10.25 | 10.48 | 12,482,570 | +0.02(+0.17%) |
Mar 03, 2011 | 10.41 | 10.63 | 10.33 | 10.46 | 9,459,912 | +0.19(+1.82%) |
Mar 02, 2011 | 10.39 | 10.48 | 10.24 | 10.27 | 9,761,420 | -0.12(-1.20%) |