Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.987 | 18.98 | 15.08 | 15.15 | 40,496,172 | +5.16(+51.68%) |
Apr 27, 2012 | 9.542 | 10.00 | 9.323 | 9.987 | 1,864,599 | +0.50(+5.23%) |
Apr 26, 2012 | 9.418 | 9.812 | 9.250 | 9.491 | 1,376,764 | +0.02(+0.23%) |
Apr 25, 2012 | 9.601 | 9.856 | 9.301 | 9.469 | 1,302,122 | -0.04(-0.46%) |
Apr 24, 2012 | 9.798 | 9.805 | 9.177 | 9.513 | 2,858,599 | -0.28(-2.83%) |
Apr 23, 2012 | 8.097 | 10.22 | 8.097 | 9.790 | 6,597,557 | +1.51(+18.25%) |
Apr 20, 2012 | 8.352 | 8.352 | 8.104 | 8.279 | 1,096,629 | +0.03(+0.35%) |
Apr 19, 2012 | 8.104 | 8.316 | 8.045 | 8.250 | 1,195,114 | +0.22(+2.73%) |
Apr 18, 2012 | 8.045 | 8.144 | 8.009 | 8.031 | 1,793,390 | -0.11(-1.35%) |
Apr 17, 2012 | 7.994 | 8.206 | 7.972 | 8.140 | 1,772,591 | +0.17(+2.11%) |
Apr 16, 2012 | 7.870 | 8.053 | 7.680 | 7.972 | 1,662,797 | +0.10(+1.30%) |
Apr 13, 2012 | 7.994 | 8.024 | 7.629 | 7.870 | 3,363,027 | -0.15(-1.82%) |
Apr 12, 2012 | 8.571 | 8.571 | 7.994 | 8.016 | 4,144,871 | -0.55(-6.39%) |
Apr 11, 2012 | 8.768 | 8.965 | 8.016 | 8.564 | 8,007,075 | -0.14(-1.59%) |
Apr 10, 2012 | 8.746 | 8.980 | 8.673 | 8.703 | 1,385,942 | -0.09(-1.00%) |
Apr 09, 2012 | 8.943 | 8.987 | 8.651 | 8.790 | 1,820,142 | -0.26(-2.82%) |
Apr 05, 2012 | 9.177 | 9.360 | 9.031 | 9.046 | 1,468,339 | -0.15(-1.59%) |
Apr 04, 2012 | 9.265 | 9.338 | 9.082 | 9.192 | 1,300,042 | -0.20(-2.18%) |
Apr 03, 2012 | 9.666 | 9.768 | 9.338 | 9.396 | 1,596,071 | -0.28(-2.87%) |
Apr 02, 2012 | 9.644 | 9.966 | 9.599 | 9.674 | 1,236,556 | +0.00(+0.00%) |
Mar 30, 2012 | 9.856 | 9.856 | 9.564 | 9.674 | 1,446,633 | -0.11(-1.12%) |
Mar 29, 2012 | 9.827 | 9.987 | 9.652 | 9.783 | 1,189,313 | -0.17(-1.69%) |
Mar 28, 2012 | 10.35 | 10.50 | 9.863 | 9.951 | 1,204,104 | -0.39(-3.81%) |
Mar 27, 2012 | 10.47 | 10.65 | 10.31 | 10.35 | 639,129 | -0.16(-1.53%) |
Mar 26, 2012 | 10.18 | 10.59 | 10.13 | 10.51 | 931,653 | +0.41(+4.05%) |
Mar 23, 2012 | 10.27 | 10.31 | 9.907 | 10.10 | 1,070,390 | -0.21(-2.05%) |
Mar 22, 2012 | 10.24 | 10.35 | 10.11 | 10.31 | 760,851 | -0.06(-0.56%) |
Mar 21, 2012 | 10.45 | 10.54 | 10.24 | 10.37 | 728,901 | -0.09(-0.84%) |
Mar 20, 2012 | 10.43 | 10.51 | 10.15 | 10.45 | 1,344,179 | +0.03(+0.28%) |
Mar 19, 2012 | 10.30 | 10.73 | 10.14 | 10.43 | 1,670,345 | +0.17(+1.64%) |
Mar 16, 2012 | 10.33 | 10.37 | 10.00 | 10.26 | 2,556,228 | -0.09(-0.92%) |
Mar 15, 2012 | 10.33 | 10.40 | 10.10 | 10.35 | 821,457 | +0.00(+0.00%) |
Mar 14, 2012 | 10.48 | 10.62 | 10.25 | 10.35 | 1,247,164 | -0.15(-1.39%) |
Mar 13, 2012 | 10.08 | 10.76 | 9.995 | 10.50 | 2,955,472 | +0.56(+5.66%) |
Mar 12, 2012 | 9.776 | 10.08 | 9.571 | 9.936 | 917,953 | +0.16(+1.64%) |
Mar 09, 2012 | 9.666 | 9.900 | 9.579 | 9.776 | 776,518 | +0.10(+1.06%) |
Mar 08, 2012 | 9.958 | 10.00 | 9.557 | 9.674 | 1,341,484 | -0.26(-2.65%) |
Mar 07, 2012 | 9.571 | 10.08 | 9.535 | 9.936 | 1,349,482 | +0.41(+4.29%) |
Mar 06, 2012 | 9.637 | 9.637 | 9.381 | 9.527 | 1,703,471 | -0.22(-2.25%) |
Mar 05, 2012 | 9.579 | 9.893 | 9.535 | 9.747 | 1,079,834 | +0.11(+1.14%) |
Mar 02, 2012 | 9.644 | 9.987 | 9.608 | 9.637 | 1,176,898 | -0.04(-0.38%) |
Mar 01, 2012 | 9.571 | 9.995 | 9.571 | 9.674 | 984,381 | -0.04(-0.45%) |
Feb 29, 2012 | 9.776 | 9.966 | 9.608 | 9.717 | 1,142,190 | -0.07(-0.67%) |
Feb 28, 2012 | 9.659 | 9.849 | 9.535 | 9.783 | 1,416,151 | +0.10(+1.06%) |
Feb 27, 2012 | 9.527 | 9.739 | 9.440 | 9.681 | 1,061,506 | +0.12(+1.22%) |
Feb 24, 2012 | 9.403 | 9.695 | 9.272 | 9.564 | 1,624,721 | +0.08(+0.85%) |
Feb 23, 2012 | 8.943 | 9.498 | 8.922 | 9.484 | 2,857,639 | +0.45(+4.93%) |
Feb 22, 2012 | 9.089 | 9.250 | 8.885 | 9.038 | 2,350,066 | -0.12(-1.28%) |
Feb 21, 2012 | 9.367 | 10.08 | 8.849 | 9.155 | 3,391,384 | -0.42(-4.35%) |
Feb 17, 2012 | 9.841 | 10.17 | 9.469 | 9.571 | 2,775,546 | -0.18(-1.87%) |
Feb 16, 2012 | 10.09 | 10.21 | 9.681 | 9.754 | 1,638,023 | -0.26(-2.62%) |
Feb 15, 2012 | 10.58 | 10.65 | 9.958 | 10.02 | 2,861,888 | -0.56(-5.31%) |
Feb 14, 2012 | 9.688 | 10.76 | 9.367 | 10.58 | 2,658,399 | +0.90(+9.28%) |
Feb 13, 2012 | 9.637 | 9.893 | 9.323 | 9.681 | 1,498,691 | +0.15(+1.53%) |
Feb 10, 2012 | 9.710 | 10.05 | 9.308 | 9.535 | 1,405,026 | -0.24(-2.46%) |
Feb 09, 2012 | 9.703 | 9.973 | 9.615 | 9.776 | 1,249,098 | +0.09(+0.90%) |
Feb 08, 2012 | 10.18 | 10.32 | 9.659 | 9.688 | 1,491,545 | -0.44(-4.33%) |
Feb 07, 2012 | 9.681 | 10.21 | 9.595 | 10.13 | 1,373,104 | +0.42(+4.29%) |
Feb 06, 2012 | 9.141 | 9.754 | 9.111 | 9.710 | 949,821 | +0.52(+5.64%) |
Feb 03, 2012 | 8.907 | 9.885 | 8.863 | 9.192 | 2,657,817 | +0.37(+4.22%) |
Feb 02, 2012 | 8.724 | 8.900 | 8.651 | 8.819 | 1,037,851 | +0.12(+1.34%) |
Feb 01, 2012 | 8.841 | 8.849 | 8.622 | 8.703 | 960,624 | -0.11(-1.24%) |
Jan 31, 2012 | 8.768 | 8.958 | 8.622 | 8.812 | 1,401,954 | +0.14(+1.60%) |
Jan 30, 2012 | 8.622 | 8.812 | 8.381 | 8.673 | 1,189,546 | -0.05(-0.59%) |
Jan 27, 2012 | 8.673 | 9.265 | 8.571 | 8.724 | 2,438,729 | -0.01(-0.17%) |
Jan 26, 2012 | 9.272 | 9.381 | 8.659 | 8.739 | 2,933,384 | -0.56(-6.04%) |
Jan 25, 2012 | 9.068 | 9.301 | 8.907 | 9.301 | 1,796,166 | +0.21(+2.33%) |
Jan 24, 2012 | 8.797 | 9.111 | 8.710 | 9.089 | 1,965,844 | +0.28(+3.23%) |
Jan 23, 2012 | 8.746 | 8.856 | 8.513 | 8.805 | 1,755,028 | +0.02(+0.25%) |
Jan 20, 2012 | 8.483 | 8.812 | 8.410 | 8.783 | 2,392,781 | +0.26(+3.08%) |
Jan 19, 2012 | 7.943 | 8.535 | 7.892 | 8.520 | 2,320,536 | +0.61(+7.66%) |
Jan 18, 2012 | 8.097 | 8.170 | 7.680 | 7.914 | 2,485,486 | -0.15(-1.90%) |
Jan 17, 2012 | 8.294 | 8.542 | 8.038 | 8.067 | 2,338,584 | -0.15(-1.78%) |
Jan 13, 2012 | 8.330 | 8.418 | 7.961 | 8.213 | 1,803,922 | -0.22(-2.60%) |
Jan 12, 2012 | 8.454 | 8.462 | 8.111 | 8.432 | 1,691,887 | +0.01(+0.17%) |
Jan 11, 2012 | 8.491 | 8.644 | 8.367 | 8.418 | 971,925 | -0.12(-1.45%) |
Jan 10, 2012 | 8.564 | 8.746 | 8.352 | 8.542 | 1,120,681 | +0.04(+0.43%) |
Jan 09, 2012 | 8.279 | 8.673 | 8.264 | 8.505 | 2,977,458 | +0.34(+4.11%) |
Jan 06, 2012 | 8.184 | 8.856 | 7.929 | 8.170 | 9,388,210 | -0.04(-0.44%) |
Jan 05, 2012 | 6.936 | 8.250 | 6.826 | 8.206 | 18,690,056 | -1.69(-17.05%) |
Jan 04, 2012 | 10.28 | 10.42 | 9.703 | 9.893 | 2,923,802 | -0.68(-6.42%) |
Dec 30, 2011 | 10.43 | 10.60 | 10.31 | 10.57 | 846,288 | +0.14(+1.33%) |
Dec 29, 2011 | 10.42 | 10.65 | 10.09 | 10.43 | 1,008,834 | +0.09(+0.85%) |
Dec 28, 2011 | 10.56 | 10.72 | 10.30 | 10.35 | 754,933 | -0.20(-1.87%) |
Dec 27, 2011 | 10.55 | 10.72 | 10.51 | 10.54 | 868,893 | -0.01(-0.07%) |
Dec 23, 2011 | 10.81 | 10.95 | 10.30 | 10.55 | 636,137 | -0.22(-2.03%) |
Dec 21, 2011 | 11.05 | 11.13 | 10.24 | 10.77 | 1,479,531 | -0.23(-2.12%) |
Dec 20, 2011 | 11.28 | 11.32 | 10.81 | 11.00 | 2,391,138 | -0.12(-1.05%) |
Dec 19, 2011 | 11.71 | 11.75 | 10.89 | 11.12 | 1,237,023 | -0.62(-5.29%) |
Dec 16, 2011 | 11.40 | 11.94 | 11.25 | 11.74 | 2,695,605 | +0.47(+4.21%) |
Dec 15, 2011 | 11.37 | 11.88 | 11.19 | 11.27 | 2,009,365 | -0.03(-0.26%) |
Dec 14, 2011 | 11.10 | 11.53 | 11.05 | 11.29 | 1,753,269 | +0.09(+0.78%) |
Dec 13, 2011 | 11.79 | 12.04 | 11.05 | 11.21 | 1,754,665 | -0.54(-4.60%) |
Dec 12, 2011 | 11.45 | 11.86 | 11.25 | 11.75 | 1,149,472 | +0.07(+0.56%) |
Dec 09, 2011 | 11.12 | 11.81 | 11.03 | 11.68 | 1,665,577 | +0.72(+6.52%) |
Dec 08, 2011 | 11.39 | 11.47 | 10.52 | 10.97 | 2,095,627 | -0.49(-4.27%) |
Dec 07, 2011 | 11.51 | 11.64 | 11.14 | 11.45 | 1,300,762 | -0.06(-0.51%) |
Dec 06, 2011 | 11.70 | 11.96 | 11.45 | 11.51 | 1,711,700 | -0.32(-2.71%) |
Dec 05, 2011 | 11.81 | 12.05 | 11.35 | 11.83 | 1,651,450 | +0.04(+0.31%) |
Dec 02, 2011 | 10.67 | 12.46 | 10.67 | 11.80 | 3,979,414 | +1.15(+10.76%) |
Dec 01, 2011 | 12.03 | 12.24 | 9.688 | 10.65 | 8,848,416 | -2.08(-16.34%) |
Nov 30, 2011 | 12.96 | 12.97 | 12.27 | 12.73 | 1,576,466 | +0.24(+1.93%) |
Nov 29, 2011 | 12.44 | 12.58 | 11.94 | 12.49 | 1,353,726 | -0.05(-0.41%) |
Nov 28, 2011 | 12.32 | 13.51 | 12.21 | 12.54 | 2,162,821 | +0.82(+6.97%) |
Nov 25, 2011 | 11.97 | 12.12 | 11.38 | 11.72 | 844,025 | -0.04(-0.37%) |
Nov 23, 2011 | 13.09 | 13.25 | 11.69 | 11.77 | 2,253,599 | -1.45(-10.94%) |
Nov 22, 2011 | 13.09 | 13.67 | 12.87 | 13.21 | 3,234,214 | +0.55(+4.32%) |
Nov 21, 2011 | 11.87 | 12.84 | 11.86 | 12.67 | 2,200,347 | +0.56(+4.64%) |
Nov 18, 2011 | 12.46 | 12.70 | 12.04 | 12.10 | 1,864,470 | -0.31(-2.47%) |
Nov 17, 2011 | 11.85 | 12.73 | 11.59 | 12.41 | 3,129,490 | +0.59(+5.00%) |
Nov 16, 2011 | 11.34 | 12.29 | 11.32 | 11.82 | 3,233,572 | +0.30(+2.60%) |
Nov 15, 2011 | 11.21 | 11.64 | 11.05 | 11.52 | 2,616,897 | +0.28(+2.47%) |
Nov 14, 2011 | 11.81 | 11.81 | 10.67 | 11.24 | 2,718,962 | -0.27(-2.35%) |
Nov 11, 2011 | 10.97 | 12.13 | 10.75 | 11.51 | 8,669,165 | +0.48(+4.37%) |
Nov 10, 2011 | 10.13 | 11.23 | 10.13 | 11.03 | 4,166,520 | +1.04(+10.45%) |
Nov 09, 2011 | 8.491 | 10.19 | 8.491 | 9.987 | 3,538,387 | +1.20(+13.72%) |
Nov 08, 2011 | 8.396 | 8.797 | 8.316 | 8.783 | 1,505,438 | +0.47(+5.62%) |
Nov 07, 2011 | 8.483 | 8.688 | 8.254 | 8.316 | 1,551,582 | -0.16(-1.89%) |
Nov 04, 2011 | 8.673 | 8.746 | 8.308 | 8.476 | 1,167,662 | -0.28(-3.25%) |
Nov 03, 2011 | 9.221 | 9.235 | 8.505 | 8.761 | 1,074,440 | -0.31(-3.38%) |
Nov 02, 2011 | 8.819 | 9.082 | 8.644 | 9.068 | 712,136 | +0.43(+4.99%) |
Nov 01, 2011 | 8.586 | 9.082 | 8.462 | 8.637 | 1,277,753 | -0.32(-3.59%) |
Oct 31, 2011 | 8.681 | 9.119 | 8.527 | 8.958 | 1,193,023 | +0.20(+2.25%) |
Oct 28, 2011 | 8.301 | 8.827 | 8.097 | 8.761 | 1,186,229 | +0.39(+4.71%) |
Oct 27, 2011 | 8.199 | 8.542 | 7.987 | 8.367 | 1,125,962 | +0.48(+6.11%) |
Oct 26, 2011 | 8.170 | 8.250 | 7.673 | 7.885 | 908,645 | -0.11(-1.37%) |
Oct 25, 2011 | 8.389 | 8.432 | 7.958 | 7.994 | 634,667 | -0.45(-5.36%) |
Oct 24, 2011 | 7.732 | 8.469 | 7.732 | 8.447 | 1,423,734 | +0.72(+9.36%) |
Oct 21, 2011 | 8.082 | 8.191 | 7.542 | 7.724 | 1,152,235 | -0.10(-1.31%) |
Oct 20, 2011 | 7.972 | 8.008 | 7.520 | 7.826 | 1,275,299 | -0.08(-1.02%) |
Oct 19, 2011 | 8.279 | 8.622 | 7.885 | 7.907 | 1,029,152 | -0.31(-3.82%) |
Oct 18, 2011 | 8.308 | 8.410 | 8.031 | 8.221 | 1,505,782 | -0.09(-1.05%) |
Oct 17, 2011 | 8.703 | 8.710 | 8.221 | 8.308 | 734,603 | -0.38(-4.37%) |
Oct 14, 2011 | 8.476 | 8.703 | 8.396 | 8.688 | 492,486 | +0.33(+3.93%) |
Oct 13, 2011 | 8.724 | 8.724 | 8.286 | 8.359 | 1,821,806 | -0.45(-5.14%) |
Oct 12, 2011 | 9.104 | 9.155 | 8.783 | 8.812 | 1,131,973 | -0.23(-2.58%) |
Oct 11, 2011 | 8.644 | 9.089 | 8.396 | 9.046 | 1,059,550 | +0.30(+3.42%) |
Oct 10, 2011 | 8.622 | 9.082 | 8.594 | 8.746 | 649,023 | +0.32(+3.81%) |
Oct 07, 2011 | 8.761 | 8.761 | 8.381 | 8.425 | 1,044,890 | -0.21(-2.45%) |
Oct 06, 2011 | 8.505 | 8.695 | 8.407 | 8.637 | 845,232 | +0.17(+1.98%) |
Oct 05, 2011 | 8.191 | 8.929 | 7.988 | 8.469 | 1,508,991 | +0.34(+4.22%) |
Oct 04, 2011 | 7.878 | 8.279 | 7.607 | 8.126 | 1,332,808 | +0.15(+1.83%) |
Oct 03, 2011 | 8.432 | 8.637 | 7.943 | 7.980 | 2,130,468 | -0.66(-7.61%) |
Sep 30, 2011 | 8.710 | 8.790 | 8.367 | 8.637 | 1,972,307 | -0.21(-2.39%) |
Sep 29, 2011 | 9.126 | 9.206 | 8.549 | 8.849 | 1,905,755 | -0.13(-1.46%) |
Sep 28, 2011 | 9.659 | 9.725 | 8.359 | 8.980 | 3,724,656 | -0.66(-6.89%) |
Sep 27, 2011 | 9.542 | 10.21 | 9.462 | 9.644 | 1,307,482 | +0.26(+2.80%) |
Sep 26, 2011 | 9.111 | 9.403 | 8.980 | 9.381 | 820,875 | +0.39(+4.39%) |
Sep 23, 2011 | 8.257 | 9.038 | 8.221 | 8.987 | 1,092,973 | +0.68(+8.17%) |
Sep 22, 2011 | 7.841 | 8.359 | 7.841 | 8.308 | 1,259,606 | +0.25(+3.08%) |
Sep 21, 2011 | 8.389 | 8.498 | 8.045 | 8.060 | 1,178,949 | -0.26(-3.07%) |
Sep 20, 2011 | 8.491 | 8.951 | 8.294 | 8.316 | 1,066,303 | -0.15(-1.73%) |
Sep 19, 2011 | 8.243 | 8.768 | 8.024 | 8.462 | 878,042 | +0.07(+0.87%) |
Sep 16, 2011 | 8.191 | 8.929 | 8.191 | 8.389 | 2,942,007 | +0.19(+2.32%) |
Sep 15, 2011 | 8.279 | 8.374 | 8.104 | 8.199 | 634,697 | -0.06(-0.71%) |
Sep 14, 2011 | 8.243 | 8.389 | 8.002 | 8.257 | 733,482 | +0.14(+1.71%) |
Sep 13, 2011 | 8.418 | 8.556 | 8.053 | 8.118 | 853,917 | -0.26(-3.05%) |
Sep 12, 2011 | 8.264 | 8.389 | 7.958 | 8.374 | 859,263 | +0.07(+0.79%) |
Sep 09, 2011 | 8.586 | 8.717 | 8.031 | 8.308 | 1,335,991 | -0.20(-2.32%) |
Sep 08, 2011 | 8.834 | 9.082 | 8.483 | 8.505 | 958,551 | -0.42(-4.74%) |
Sep 07, 2011 | 8.768 | 9.082 | 8.710 | 8.929 | 772,079 | +0.33(+3.82%) |
Sep 06, 2011 | 8.454 | 8.659 | 8.250 | 8.600 | 921,561 | +0.05(+0.60%) |
Sep 02, 2011 | 8.892 | 9.016 | 8.476 | 8.549 | 2,617,221 | -0.62(-6.77%) |
Sep 01, 2011 | 9.674 | 9.841 | 9.016 | 9.170 | 1,291,164 | -0.57(-5.85%) |
Aug 31, 2011 | 9.739 | 10.30 | 9.601 | 9.739 | 1,275,239 | +0.15(+1.60%) |
Aug 30, 2011 | 8.345 | 10.09 | 8.191 | 9.586 | 3,997,822 | +1.24(+14.87%) |
Aug 29, 2011 | 8.301 | 8.462 | 8.177 | 8.345 | 879,286 | +0.15(+1.78%) |
Aug 26, 2011 | 7.848 | 8.221 | 7.607 | 8.199 | 906,718 | +0.29(+3.69%) |
Aug 25, 2011 | 8.286 | 8.440 | 7.899 | 7.907 | 1,196,047 | -0.28(-3.39%) |
Aug 24, 2011 | 8.031 | 8.396 | 7.892 | 8.184 | 1,213,171 | +0.13(+1.63%) |
Aug 23, 2011 | 7.834 | 8.089 | 7.651 | 8.053 | 1,530,311 | +0.28(+3.67%) |
Aug 22, 2011 | 7.739 | 7.994 | 7.359 | 7.768 | 2,147,801 | +0.48(+6.61%) |
Aug 19, 2011 | 8.797 | 8.922 | 7.118 | 7.286 | 5,652,019 | -1.54(-17.45%) |
Aug 18, 2011 | 9.272 | 9.418 | 8.805 | 8.827 | 1,752,348 | -0.66(-6.93%) |
Aug 17, 2011 | 10.72 | 10.72 | 9.316 | 9.484 | 3,206,317 | -1.12(-10.54%) |
Aug 16, 2011 | 10.74 | 10.80 | 10.25 | 10.60 | 943,387 | -0.35(-3.20%) |
Aug 15, 2011 | 11.59 | 11.70 | 10.84 | 10.95 | 849,872 | -0.54(-4.70%) |
Aug 12, 2011 | 11.64 | 12.05 | 11.18 | 11.49 | 496,382 | -0.11(-0.94%) |
Aug 11, 2011 | 11.10 | 11.89 | 11.00 | 11.60 | 851,268 | +0.55(+5.02%) |
Aug 10, 2011 | 11.43 | 11.77 | 10.89 | 11.05 | 1,186,844 | -0.57(-4.90%) |
Aug 09, 2011 | 10.94 | 11.68 | 10.08 | 11.62 | 1,484,811 | +1.34(+13.00%) |
Aug 08, 2011 | 10.94 | 11.27 | 9.944 | 10.28 | 2,123,173 | -1.01(-8.99%) |
Aug 05, 2011 | 11.53 | 11.62 | 10.97 | 11.29 | 1,657,178 | -0.14(-1.21%) |
Aug 04, 2011 | 12.26 | 12.45 | 11.30 | 11.43 | 2,078,787 | -0.94(-7.61%) |
Aug 03, 2011 | 11.66 | 12.67 | 11.50 | 12.37 | 2,436,599 | +0.05(+0.41%) |
Aug 02, 2011 | 12.73 | 12.73 | 12.28 | 12.32 | 822,034 | -0.44(-3.43%) |
Aug 01, 2011 | 12.81 | 12.86 | 12.46 | 12.76 | 498,950 | +0.06(+0.46%) |
Jul 29, 2011 | 12.30 | 12.86 | 12.16 | 12.70 | 718,089 | +0.28(+2.23%) |
Jul 28, 2011 | 12.47 | 13.10 | 12.35 | 12.43 | 1,292,771 | +0.01(+0.12%) |
Jul 27, 2011 | 12.82 | 12.82 | 12.37 | 12.41 | 840,198 | -0.51(-3.96%) |
Jul 26, 2011 | 12.63 | 13.00 | 12.54 | 12.92 | 585,256 | +0.35(+2.79%) |
Jul 25, 2011 | 12.71 | 12.89 | 12.56 | 12.57 | 594,600 | -0.25(-1.94%) |
Jul 22, 2011 | 12.86 | 12.92 | 12.78 | 12.82 | 412,903 | -0.31(-2.39%) |
Jul 21, 2011 | 13.00 | 13.24 | 12.95 | 13.13 | 527,836 | +0.12(+0.95%) |
Jul 20, 2011 | 13.10 | 13.22 | 12.82 | 13.01 | 363,568 | -0.04(-0.34%) |
Jul 19, 2011 | 12.70 | 13.16 | 12.70 | 13.05 | 1,123,922 | +0.47(+3.77%) |
Jul 18, 2011 | 12.56 | 12.68 | 12.42 | 12.58 | 791,540 | -0.04(-0.35%) |
Jul 15, 2011 | 12.76 | 12.94 | 12.44 | 12.62 | 1,133,111 | -0.07(-0.52%) |
Jul 14, 2011 | 12.88 | 12.99 | 12.59 | 12.69 | 1,049,891 | -0.11(-0.86%) |
Jul 13, 2011 | 12.78 | 12.97 | 12.71 | 12.80 | 561,320 | +0.10(+0.80%) |
Jul 12, 2011 | 12.76 | 13.00 | 12.65 | 12.70 | 736,896 | -0.12(-0.97%) |
Jul 11, 2011 | 12.80 | 13.04 | 12.54 | 12.82 | 825,097 | -0.07(-0.57%) |
Jul 08, 2011 | 12.81 | 13.05 | 12.68 | 12.89 | 1,140,139 | -0.14(-1.07%) |
Jul 07, 2011 | 12.82 | 13.15 | 12.73 | 13.03 | 2,068,254 | +0.36(+2.82%) |
Jul 06, 2011 | 12.47 | 12.70 | 12.34 | 12.67 | 710,383 | +0.20(+1.64%) |
Jul 05, 2011 | 12.50 | 12.64 | 12.40 | 12.47 | 817,606 | -0.29(-2.29%) |
Jul 01, 2011 | 12.06 | 12.79 | 12.06 | 12.76 | 1,262,477 | +0.66(+5.43%) |
Jun 30, 2011 | 12.07 | 12.43 | 12.06 | 12.10 | 1,180,820 | -0.01(-0.12%) |
Jun 29, 2011 | 12.42 | 12.49 | 11.89 | 12.12 | 2,855,498 | -0.22(-1.77%) |
Jun 28, 2011 | 12.46 | 12.59 | 12.07 | 12.34 | 2,913,896 | -0.03(-0.24%) |
Jun 27, 2011 | 12.63 | 12.86 | 12.26 | 12.37 | 1,887,013 | -0.23(-1.85%) |
Jun 24, 2011 | 12.88 | 13.16 | 12.59 | 12.60 | 5,257,714 | -0.30(-2.32%) |
Jun 23, 2011 | 13.36 | 13.75 | 12.83 | 12.90 | 4,293,573 | -0.58(-4.28%) |
Jun 22, 2011 | 13.87 | 14.01 | 13.34 | 13.48 | 3,026,140 | -0.35(-2.53%) |
Jun 21, 2011 | 14.72 | 14.94 | 13.78 | 13.83 | 2,221,641 | -0.88(-5.96%) |
Jun 20, 2011 | 15.11 | 15.19 | 14.65 | 14.70 | 2,176,748 | -0.20(-1.32%) |
Jun 17, 2011 | 14.69 | 14.97 | 14.35 | 14.90 | 4,512,538 | +0.42(+2.87%) |
Jun 16, 2011 | 14.54 | 14.86 | 13.85 | 14.48 | 1,305,453 | -0.04(-0.30%) |
Jun 15, 2011 | 14.77 | 14.89 | 14.18 | 14.53 | 1,037,476 | -0.32(-2.16%) |
Jun 14, 2011 | 14.28 | 14.94 | 14.28 | 14.85 | 1,946,036 | +0.66(+4.63%) |
Jun 13, 2011 | 14.23 | 14.53 | 14.17 | 14.19 | 1,038,072 | -0.04(-0.31%) |
Jun 10, 2011 | 14.28 | 14.54 | 13.94 | 14.24 | 1,170,169 | -0.18(-1.22%) |
Jun 09, 2011 | 14.00 | 14.56 | 13.84 | 14.41 | 1,827,745 | +0.38(+2.71%) |
Jun 08, 2011 | 13.83 | 14.22 | 13.69 | 14.03 | 1,444,424 | +0.18(+1.32%) |
Jun 07, 2011 | 13.32 | 14.05 | 13.30 | 13.85 | 1,969,944 | +0.49(+3.66%) |
Jun 06, 2011 | 13.32 | 13.64 | 13.29 | 13.36 | 1,437,549 | -0.01(-0.11%) |
Jun 03, 2011 | 13.53 | 13.81 | 13.29 | 13.38 | 1,948,943 | -0.73(-5.18%) |
May 24, 2011 | 13.69 | 14.24 | 13.58 | 14.11 | 6,748,829 | +0.53(+3.93%) |
May 23, 2011 | 13.21 | 13.64 | 13.07 | 13.57 | 6,737,481 | +0.19(+1.42%) |
May 20, 2011 | 13.47 | 13.65 | 12.94 | 13.38 | 15,660,744 | +3.08(+29.91%) |
May 19, 2011 | 10.32 | 10.33 | 10.10 | 10.30 | 981,924 | +0.09(+0.93%) |
May 18, 2011 | 10.16 | 10.29 | 10.08 | 10.21 | 1,241,572 | +0.00(+0.00%) |
May 17, 2011 | 9.987 | 10.33 | 9.893 | 10.21 | 1,793,861 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.62 | 9.841 | 10.08 | 1,571,056 | -0.12(-1.22%) |
May 13, 2011 | 9.980 | 10.33 | 9.944 | 10.21 | 1,260,140 | +0.26(+2.57%) |
May 12, 2011 | 10.03 | 10.06 | 9.316 | 9.951 | 1,326,352 | +0.12(+1.26%) |
May 11, 2011 | 9.966 | 10.16 | 9.783 | 9.827 | 1,136,863 | -0.09(-0.88%) |
May 10, 2011 | 10.08 | 10.35 | 9.783 | 9.914 | 1,956,096 | -0.17(-1.67%) |
May 09, 2011 | 10.31 | 10.36 | 9.790 | 10.08 | 2,007,747 | -0.41(-3.90%) |
May 06, 2011 | 9.542 | 10.64 | 9.425 | 10.49 | 5,357,596 | +1.21(+13.06%) |
May 05, 2011 | 8.673 | 9.615 | 8.556 | 9.279 | 4,099,020 | +0.51(+5.83%) |
May 04, 2011 | 7.637 | 9.009 | 7.615 | 8.768 | 2,809,374 | +1.10(+14.27%) |
May 03, 2011 | 7.790 | 7.812 | 7.593 | 7.673 | 751,791 | -0.15(-1.96%) |