Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.23 | 11.31 | 11.11 | 11.16 | 7,859,575 | -0.12(-1.02%) |
Apr 27, 2012 | 11.16 | 11.34 | 11.09 | 11.28 | 10,715,953 | +0.17(+1.53%) |
Apr 26, 2012 | 11.18 | 11.18 | 11.07 | 11.11 | 9,486,701 | -0.05(-0.49%) |
Apr 25, 2012 | 11.06 | 11.17 | 11.00 | 11.16 | 15,441,123 | +0.19(+1.77%) |
Apr 24, 2012 | 10.83 | 11.04 | 10.75 | 10.97 | 15,609,550 | +0.07(+0.61%) |
Apr 23, 2012 | 10.82 | 10.95 | 10.75 | 10.90 | 15,101,773 | -0.03(-0.28%) |
Apr 20, 2012 | 10.98 | 11.04 | 10.91 | 10.93 | 8,003,498 | -0.03(-0.28%) |
Apr 19, 2012 | 10.80 | 10.99 | 10.78 | 10.96 | 12,513,603 | +0.19(+1.75%) |
Apr 18, 2012 | 10.88 | 10.89 | 10.77 | 10.77 | 9,461,722 | -0.18(-1.61%) |
Apr 17, 2012 | 10.83 | 10.99 | 10.81 | 10.95 | 7,651,622 | +0.18(+1.69%) |
Apr 16, 2012 | 10.70 | 10.80 | 10.69 | 10.77 | 7,980,450 | +0.10(+0.97%) |
Apr 13, 2012 | 10.77 | 10.80 | 10.66 | 10.66 | 4,805,975 | -0.15(-1.40%) |
Apr 12, 2012 | 10.69 | 10.82 | 10.66 | 10.81 | 5,862,263 | +0.15(+1.37%) |
Apr 11, 2012 | 10.59 | 10.68 | 10.56 | 10.67 | 5,994,813 | +0.15(+1.44%) |
Apr 10, 2012 | 10.67 | 10.74 | 10.49 | 10.52 | 8,648,439 | -0.20(-1.87%) |
Apr 09, 2012 | 10.77 | 10.80 | 10.67 | 10.72 | 6,389,088 | -0.16(-1.51%) |
Apr 05, 2012 | 11.04 | 11.05 | 10.83 | 10.88 | 11,244,617 | +0.07(+0.62%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.75 | 10.81 | 6,828,902 | -0.15(-1.38%) |
Apr 03, 2012 | 11.02 | 11.04 | 10.88 | 10.97 | 10,674,564 | -0.04(-0.39%) |
Apr 02, 2012 | 10.65 | 11.05 | 10.64 | 11.01 | 13,557,014 | +0.32(+3.01%) |
Mar 30, 2012 | 10.93 | 10.93 | 10.67 | 10.69 | 11,338,463 | -0.16(-1.51%) |
Mar 29, 2012 | 10.80 | 10.87 | 10.78 | 10.85 | 6,138,170 | -0.01(-0.11%) |
Mar 28, 2012 | 10.99 | 11.01 | 10.81 | 10.86 | 8,253,673 | -0.14(-1.27%) |
Mar 27, 2012 | 11.08 | 11.11 | 11.00 | 11.00 | 6,906,172 | -0.07(-0.60%) |
Mar 26, 2012 | 10.92 | 11.07 | 10.89 | 11.07 | 9,062,286 | +0.18(+1.67%) |
Mar 23, 2012 | 10.77 | 10.91 | 10.72 | 10.89 | 8,520,117 | +0.13(+1.19%) |
Mar 22, 2012 | 10.68 | 10.84 | 10.66 | 10.76 | 6,910,010 | +0.07(+0.62%) |
Mar 21, 2012 | 10.81 | 10.81 | 10.69 | 10.69 | 12,562,461 | -0.12(-1.12%) |
Mar 20, 2012 | 10.89 | 10.91 | 10.78 | 10.81 | 9,967,978 | -0.12(-1.06%) |
Mar 19, 2012 | 10.94 | 10.97 | 10.86 | 10.93 | 12,251,231 | -0.03(-0.28%) |
Mar 16, 2012 | 10.92 | 11.03 | 10.90 | 10.96 | 9,899,395 | +0.03(+0.28%) |
Mar 15, 2012 | 10.95 | 11.04 | 10.90 | 10.93 | 14,706,379 | -0.03(-0.28%) |
Mar 14, 2012 | 10.97 | 11.08 | 10.89 | 10.96 | 12,313,568 | +0.02(+0.22%) |
Mar 13, 2012 | 10.78 | 10.94 | 10.76 | 10.94 | 15,108,599 | +0.20(+1.86%) |
Mar 12, 2012 | 10.64 | 10.80 | 10.60 | 10.74 | 14,714,942 | +0.07(+0.62%) |
Mar 09, 2012 | 10.50 | 10.71 | 10.48 | 10.67 | 16,355,428 | +0.18(+1.67%) |
Mar 08, 2012 | 10.51 | 10.59 | 10.46 | 10.49 | 12,130,621 | +0.08(+0.75%) |
Mar 07, 2012 | 10.35 | 10.46 | 10.31 | 10.42 | 9,953,024 | +0.11(+1.05%) |
Mar 06, 2012 | 10.26 | 10.36 | 10.26 | 10.31 | 11,810,936 | -0.04(-0.41%) |
Mar 05, 2012 | 10.44 | 10.46 | 10.31 | 10.35 | 12,229,311 | -0.09(-0.87%) |
Mar 02, 2012 | 10.56 | 10.57 | 10.40 | 10.44 | 14,647,521 | -0.09(-0.86%) |
Mar 01, 2012 | 10.59 | 10.65 | 10.53 | 10.53 | 13,947,122 | -0.02(-0.17%) |
Feb 29, 2012 | 10.76 | 10.81 | 10.52 | 10.55 | 14,454,958 | -0.19(-1.74%) |
Feb 28, 2012 | 10.86 | 10.86 | 10.71 | 10.74 | 15,516,689 | -0.10(-0.95%) |
Feb 27, 2012 | 10.68 | 10.87 | 10.64 | 10.84 | 9,923,699 | +0.04(+0.39%) |
Feb 24, 2012 | 10.80 | 10.84 | 10.74 | 10.80 | 9,262,615 | +0.01(+0.11%) |
Feb 23, 2012 | 10.89 | 10.92 | 10.78 | 10.78 | 11,127,649 | -0.09(-0.83%) |
Feb 22, 2012 | 10.72 | 10.89 | 10.64 | 10.87 | 11,708,844 | +0.18(+1.69%) |
Feb 21, 2012 | 10.88 | 10.89 | 10.66 | 10.69 | 7,565,057 | -0.16(-1.45%) |
Feb 17, 2012 | 10.81 | 10.87 | 10.76 | 10.85 | 9,174,975 | +0.10(+0.90%) |
Feb 16, 2012 | 10.66 | 10.75 | 10.63 | 10.75 | 17,526,850 | +0.11(+1.02%) |
Feb 15, 2012 | 10.72 | 10.72 | 10.59 | 10.65 | 24,445,910 | -0.03(-0.28%) |
Feb 14, 2012 | 10.66 | 10.71 | 10.51 | 10.68 | 17,536,422 | +0.02(+0.23%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.63 | 10.65 | 18,319,074 | +0.03(+0.31%) |
Feb 10, 2012 | 10.65 | 10.70 | 10.54 | 10.62 | 17,573,980 | -0.09(-0.87%) |
Feb 09, 2012 | 10.74 | 10.78 | 10.66 | 10.71 | 14,080,937 | +0.01(+0.06%) |
Feb 08, 2012 | 10.90 | 11.11 | 10.66 | 10.71 | 61,980,776 | -1.19(-10.00%) |
Feb 07, 2012 | 11.77 | 11.97 | 11.70 | 11.90 | 10,591,909 | +0.13(+1.08%) |
Feb 06, 2012 | 11.77 | 11.80 | 11.58 | 11.77 | 10,078,975 | -0.14(-1.22%) |
Feb 03, 2012 | 11.69 | 11.93 | 11.65 | 11.91 | 9,854,099 | +0.33(+2.87%) |
Feb 02, 2012 | 11.61 | 11.65 | 11.50 | 11.58 | 5,822,377 | -0.01(-0.10%) |
Feb 01, 2012 | 11.59 | 11.65 | 11.52 | 11.59 | 8,840,536 | +0.06(+0.52%) |
Jan 31, 2012 | 11.54 | 11.56 | 11.42 | 11.53 | 5,348,523 | +0.02(+0.16%) |
Jan 30, 2012 | 11.47 | 11.53 | 11.39 | 11.51 | 4,722,330 | -0.05(-0.47%) |
Jan 27, 2012 | 11.50 | 11.62 | 11.47 | 11.57 | 4,458,480 | +0.01(+0.10%) |
Jan 26, 2012 | 11.80 | 11.80 | 11.54 | 11.56 | 6,753,935 | -0.22(-1.90%) |
Jan 25, 2012 | 11.55 | 11.82 | 11.49 | 11.78 | 7,851,485 | +0.21(+1.83%) |
Jan 24, 2012 | 11.35 | 11.62 | 11.33 | 11.57 | 5,908,044 | +0.15(+1.32%) |
Jan 23, 2012 | 11.47 | 11.58 | 11.39 | 11.42 | 5,245,036 | -0.08(-0.73%) |
Jan 20, 2012 | 11.53 | 11.59 | 11.44 | 11.50 | 8,625,771 | -0.06(-0.52%) |
Jan 19, 2012 | 11.38 | 11.56 | 11.27 | 11.56 | 9,007,801 | +0.21(+1.81%) |
Jan 18, 2012 | 11.18 | 11.39 | 11.09 | 11.36 | 6,342,064 | +0.19(+1.68%) |
Jan 17, 2012 | 11.45 | 11.51 | 11.15 | 11.17 | 10,891,433 | -0.20(-1.75%) |
Jan 13, 2012 | 11.35 | 11.41 | 11.33 | 11.37 | 9,439,132 | -0.08(-0.74%) |
Jan 12, 2012 | 11.38 | 11.47 | 11.33 | 11.45 | 6,813,443 | +0.11(+0.96%) |
Jan 11, 2012 | 11.19 | 11.36 | 11.12 | 11.35 | 5,594,972 | +0.11(+1.02%) |
Jan 10, 2012 | 11.21 | 11.38 | 11.16 | 11.23 | 13,289,477 | +0.14(+1.25%) |
Jan 09, 2012 | 11.04 | 11.12 | 11.00 | 11.09 | 6,840,914 | +0.04(+0.33%) |
Jan 06, 2012 | 11.06 | 11.12 | 10.97 | 11.06 | 6,146,351 | -0.05(-0.43%) |
Jan 05, 2012 | 11.01 | 11.12 | 10.90 | 11.10 | 5,347,068 | +0.05(+0.49%) |
Jan 04, 2012 | 11.15 | 11.21 | 11.00 | 11.05 | 7,625,602 | +0.02(+0.22%) |
Dec 30, 2011 | 11.14 | 11.15 | 11.00 | 11.03 | 4,051,370 | -0.11(-0.98%) |
Dec 29, 2011 | 11.03 | 11.15 | 10.99 | 11.13 | 4,781,108 | +0.16(+1.43%) |
Dec 28, 2011 | 11.11 | 11.13 | 10.92 | 10.98 | 4,814,789 | -0.10(-0.93%) |
Dec 27, 2011 | 11.12 | 11.14 | 11.07 | 11.08 | 3,224,000 | -0.07(-0.65%) |
Dec 23, 2011 | 11.08 | 11.15 | 11.01 | 11.15 | 3,911,252 | +0.20(+1.82%) |
Dec 21, 2011 | 11.01 | 11.04 | 10.86 | 10.95 | 6,781,848 | -0.08(-0.77%) |
Dec 20, 2011 | 10.77 | 11.06 | 10.77 | 11.04 | 11,064,649 | +0.44(+4.16%) |
Dec 19, 2011 | 10.80 | 10.83 | 10.57 | 10.60 | 8,217,027 | -0.14(-1.29%) |
Dec 16, 2011 | 10.62 | 10.92 | 10.60 | 10.74 | 19,218,192 | +0.26(+2.48%) |
Dec 15, 2011 | 10.59 | 10.59 | 10.39 | 10.48 | 12,042,924 | +0.04(+0.35%) |
Dec 14, 2011 | 10.46 | 10.46 | 10.37 | 10.44 | 11,416,436 | -0.10(-0.91%) |
Dec 13, 2011 | 10.79 | 10.82 | 10.44 | 10.54 | 15,025,613 | -0.03(-0.28%) |
Dec 12, 2011 | 10.82 | 10.82 | 10.51 | 10.57 | 12,958,644 | -0.36(-3.30%) |
Dec 09, 2011 | 10.69 | 10.93 | 10.65 | 10.93 | 10,589,451 | +0.29(+2.71%) |
Dec 08, 2011 | 10.65 | 10.76 | 10.58 | 10.64 | 11,538,513 | -0.10(-0.90%) |
Dec 07, 2011 | 10.67 | 10.76 | 10.55 | 10.73 | 8,003,744 | +0.01(+0.06%) |
Dec 06, 2011 | 10.73 | 10.76 | 10.63 | 10.73 | 9,173,761 | +0.03(+0.28%) |
Dec 05, 2011 | 10.65 | 10.78 | 10.62 | 10.70 | 10,693,212 | +0.15(+1.42%) |
Dec 02, 2011 | 10.51 | 10.63 | 10.46 | 10.55 | 12,470,962 | +0.07(+0.69%) |
Dec 01, 2011 | 10.34 | 10.51 | 10.31 | 10.48 | 11,132,751 | -0.01(-0.06%) |
Nov 30, 2011 | 10.31 | 10.50 | 10.21 | 10.48 | 10,859,970 | +0.43(+4.31%) |
Nov 29, 2011 | 10.05 | 10.13 | 9.995 | 10.05 | 7,936,917 | +0.02(+0.18%) |
Nov 28, 2011 | 10.04 | 10.07 | 9.881 | 10.03 | 7,513,070 | +0.23(+2.39%) |
Nov 25, 2011 | 9.701 | 9.875 | 9.701 | 9.797 | 3,667,711 | +0.06(+0.62%) |
Nov 23, 2011 | 9.821 | 9.929 | 9.731 | 9.737 | 13,897,041 | -0.15(-1.52%) |
Nov 22, 2011 | 9.833 | 10.03 | 9.821 | 9.887 | 13,778,727 | +0.08(+0.86%) |
Nov 21, 2011 | 9.580 | 9.869 | 9.532 | 9.803 | 13,790,761 | +0.07(+0.68%) |
Nov 18, 2011 | 9.773 | 9.821 | 9.677 | 9.737 | 6,428,007 | +0.01(+0.12%) |
Nov 17, 2011 | 9.863 | 9.983 | 9.653 | 9.725 | 8,774,146 | -0.16(-1.58%) |
Nov 16, 2011 | 10.18 | 10.19 | 9.875 | 9.881 | 9,605,119 | -0.37(-3.63%) |
Nov 15, 2011 | 10.16 | 10.30 | 10.12 | 10.25 | 6,043,898 | +0.07(+0.71%) |
Nov 14, 2011 | 10.39 | 10.39 | 10.16 | 10.18 | 4,678,597 | -0.22(-2.08%) |
Nov 11, 2011 | 10.25 | 10.47 | 10.24 | 10.40 | 6,346,965 | +0.32(+3.22%) |
Nov 10, 2011 | 10.34 | 10.39 | 10.03 | 10.07 | 10,543,639 | -0.16(-1.53%) |
Nov 09, 2011 | 10.34 | 10.44 | 10.22 | 10.23 | 10,613,681 | -0.37(-3.51%) |
Nov 08, 2011 | 10.51 | 10.63 | 10.38 | 10.60 | 7,964,598 | +0.16(+1.50%) |
Nov 07, 2011 | 10.42 | 10.49 | 10.28 | 10.45 | 7,031,262 | +0.01(+0.12%) |
Nov 04, 2011 | 10.46 | 10.49 | 10.28 | 10.43 | 7,566,956 | -0.12(-1.14%) |
Nov 03, 2011 | 10.51 | 10.57 | 10.31 | 10.55 | 8,359,058 | +0.16(+1.50%) |
Nov 02, 2011 | 10.37 | 10.44 | 10.25 | 10.40 | 9,036,527 | +0.20(+2.01%) |
Nov 01, 2011 | 10.19 | 10.39 | 10.10 | 10.19 | 11,390,967 | -0.31(-2.92%) |
Oct 31, 2011 | 10.64 | 10.72 | 10.49 | 10.50 | 8,524,871 | -0.32(-3.00%) |
Oct 28, 2011 | 10.81 | 10.91 | 10.73 | 10.82 | 9,157,967 | +0.01(+0.11%) |
Oct 27, 2011 | 10.78 | 10.88 | 10.57 | 10.81 | 12,863,347 | +0.44(+4.29%) |
Oct 26, 2011 | 10.42 | 10.51 | 10.04 | 10.37 | 12,512,081 | +0.11(+1.05%) |
Oct 25, 2011 | 10.44 | 10.53 | 10.24 | 10.26 | 10,458,749 | -0.31(-2.90%) |
Oct 24, 2011 | 10.36 | 10.58 | 10.30 | 10.57 | 8,710,013 | +0.23(+2.27%) |
Oct 21, 2011 | 10.18 | 10.33 | 10.15 | 10.33 | 9,457,867 | +0.29(+2.93%) |
Oct 20, 2011 | 10.01 | 10.10 | 9.827 | 10.04 | 8,326,424 | +0.10(+0.97%) |
Oct 19, 2011 | 10.19 | 10.21 | 9.869 | 9.941 | 10,742,852 | -0.29(-2.82%) |
Oct 18, 2011 | 9.995 | 10.29 | 9.881 | 10.23 | 11,080,592 | +0.28(+2.78%) |
Oct 17, 2011 | 10.03 | 10.13 | 9.899 | 9.953 | 8,982,777 | -0.11(-1.13%) |
Oct 14, 2011 | 10.04 | 10.07 | 9.935 | 10.07 | 9,082,923 | +0.17(+1.76%) |
Oct 13, 2011 | 9.905 | 9.959 | 9.827 | 9.893 | 6,887,238 | -0.11(-1.14%) |
Oct 12, 2011 | 9.965 | 10.10 | 9.947 | 10.01 | 9,413,156 | +0.13(+1.34%) |
Oct 11, 2011 | 9.731 | 9.947 | 9.731 | 9.875 | 7,765,537 | +0.03(+0.31%) |
Oct 10, 2011 | 9.713 | 9.845 | 9.677 | 9.845 | 7,310,705 | +0.34(+3.54%) |
Oct 07, 2011 | 9.424 | 9.641 | 9.370 | 9.508 | 13,268,375 | +0.09(+0.96%) |
Oct 06, 2011 | 9.310 | 9.418 | 9.274 | 9.418 | 14,811,471 | +0.23(+2.55%) |
Oct 05, 2011 | 9.088 | 9.202 | 8.967 | 9.184 | 8,706,543 | +0.10(+1.13%) |
Oct 04, 2011 | 8.817 | 9.100 | 8.745 | 9.082 | 15,870,378 | +0.13(+1.48%) |
Oct 03, 2011 | 9.274 | 9.328 | 8.943 | 8.949 | 13,895,273 | -0.24(-2.62%) |
Sep 30, 2011 | 9.076 | 9.424 | 9.046 | 9.190 | 14,010,232 | -0.32(-3.41%) |
Sep 29, 2011 | 9.689 | 9.707 | 9.316 | 9.514 | 15,845,895 | +0.01(+0.13%) |
Sep 28, 2011 | 9.604 | 9.749 | 9.484 | 9.502 | 20,177,150 | -0.11(-1.13%) |
Sep 27, 2011 | 9.484 | 9.719 | 9.388 | 9.611 | 17,989,244 | +0.29(+3.16%) |
Sep 26, 2011 | 9.166 | 9.340 | 9.115 | 9.316 | 13,758,987 | +0.24(+2.65%) |
Sep 23, 2011 | 9.136 | 9.187 | 9.015 | 9.076 | 12,610,167 | -0.10(-1.05%) |
Sep 22, 2011 | 9.316 | 9.460 | 9.052 | 9.172 | 17,188,466 | -0.42(-4.39%) |
Sep 21, 2011 | 9.766 | 9.945 | 9.581 | 9.592 | 16,828,554 | -0.11(-1.17%) |
Sep 20, 2011 | 9.766 | 10.07 | 9.706 | 9.706 | 8,941,005 | -0.02(-0.18%) |
Sep 19, 2011 | 9.706 | 9.802 | 9.613 | 9.724 | 6,121,808 | -0.13(-1.33%) |
Sep 16, 2011 | 9.921 | 10.01 | 9.766 | 9.856 | 8,345,333 | -0.01(-0.06%) |
Sep 15, 2011 | 9.850 | 9.957 | 9.754 | 9.862 | 8,538,717 | +0.10(+1.04%) |
Sep 14, 2011 | 9.640 | 9.862 | 9.539 | 9.760 | 10,478,207 | +0.17(+1.81%) |
Sep 13, 2011 | 9.461 | 9.604 | 9.389 | 9.586 | 10,627,627 | +0.14(+1.52%) |
Sep 12, 2011 | 9.168 | 9.449 | 9.126 | 9.443 | 11,138,729 | +0.14(+1.54%) |
Sep 09, 2011 | 9.503 | 9.664 | 9.276 | 9.299 | 12,414,846 | -0.29(-3.05%) |
Sep 08, 2011 | 9.592 | 9.754 | 9.557 | 9.592 | 10,517,777 | -0.07(-0.74%) |
Sep 07, 2011 | 9.503 | 9.664 | 9.461 | 9.664 | 11,523,414 | +0.31(+3.32%) |
Sep 06, 2011 | 9.270 | 9.449 | 9.144 | 9.353 | 11,616,620 | -0.22(-2.25%) |
Sep 02, 2011 | 9.670 | 9.748 | 9.557 | 9.569 | 7,789,959 | -0.32(-3.26%) |
Sep 01, 2011 | 9.903 | 10.02 | 9.886 | 9.891 | 13,244,950 | +0.01(+0.12%) |
Aug 31, 2011 | 9.921 | 9.975 | 9.796 | 9.880 | 16,174,398 | +0.04(+0.36%) |
Aug 30, 2011 | 9.808 | 9.915 | 9.724 | 9.844 | 11,927,538 | -0.02(-0.18%) |
Aug 29, 2011 | 9.862 | 9.891 | 9.785 | 9.862 | 12,750,415 | +0.14(+1.41%) |
Aug 26, 2011 | 9.563 | 9.778 | 9.371 | 9.724 | 9,927,097 | +0.10(+1.06%) |
Aug 25, 2011 | 9.915 | 10.05 | 9.592 | 9.622 | 13,569,259 | -0.25(-2.48%) |
Aug 24, 2011 | 9.832 | 9.987 | 9.724 | 9.868 | 15,076,849 | -0.01(-0.12%) |
Aug 23, 2011 | 9.539 | 9.880 | 9.515 | 9.880 | 10,990,412 | +0.36(+3.83%) |
Aug 22, 2011 | 9.688 | 9.694 | 9.467 | 9.515 | 13,771,194 | +0.06(+0.63%) |
Aug 19, 2011 | 9.467 | 9.790 | 9.437 | 9.455 | 14,173,861 | -0.14(-1.43%) |
Aug 18, 2011 | 9.784 | 9.927 | 9.491 | 9.592 | 16,631,739 | -0.51(-5.03%) |
Aug 17, 2011 | 10.18 | 10.30 | 9.987 | 10.10 | 6,992,288 | -0.08(-0.76%) |
Aug 16, 2011 | 10.11 | 10.24 | 10.04 | 10.18 | 8,834,178 | -0.07(-0.70%) |
Aug 15, 2011 | 10.21 | 10.26 | 10.01 | 10.25 | 12,023,578 | +0.13(+1.24%) |
Aug 12, 2011 | 10.33 | 10.41 | 10.09 | 10.12 | 13,000,371 | -0.16(-1.51%) |
Aug 11, 2011 | 9.868 | 10.39 | 9.838 | 10.28 | 13,808,078 | +0.47(+4.75%) |
Aug 10, 2011 | 9.748 | 10.21 | 9.688 | 9.814 | 21,544,020 | -0.21(-2.09%) |
Aug 09, 2011 | 10.38 | 10.09 | 9.500 | 10.02 | 30,811,296 | +0.17(+1.76%) |
Aug 08, 2011 | 10.38 | 10.47 | 9.832 | 9.850 | 20,296,368 | -0.82(-7.68%) |
Aug 05, 2011 | 10.81 | 10.84 | 10.36 | 10.67 | 16,465,279 | -0.01(-0.11%) |
Aug 04, 2011 | 11.17 | 11.17 | 10.67 | 10.68 | 13,337,234 | -0.62(-5.45%) |
Aug 03, 2011 | 11.03 | 11.34 | 10.81 | 11.30 | 17,027,790 | +0.25(+2.22%) |
Aug 02, 2011 | 11.33 | 11.46 | 11.03 | 11.05 | 12,838,629 | -0.36(-3.14%) |
Aug 01, 2011 | 11.67 | 11.70 | 11.34 | 11.41 | 11,011,882 | -0.20(-1.70%) |
Jul 29, 2011 | 11.47 | 11.70 | 11.38 | 11.61 | 9,572,492 | +0.03(+0.26%) |
Jul 28, 2011 | 11.67 | 11.76 | 11.55 | 11.58 | 6,544,090 | -0.12(-1.02%) |
Jul 27, 2011 | 12.08 | 12.14 | 11.67 | 11.70 | 11,442,337 | -0.44(-3.60%) |
Jul 26, 2011 | 11.96 | 12.28 | 11.77 | 12.13 | 17,450,460 | +0.63(+5.46%) |
Jul 25, 2011 | 11.47 | 11.58 | 11.44 | 11.51 | 5,543,064 | -0.08(-0.67%) |
Jul 22, 2011 | 11.67 | 11.67 | 11.55 | 11.58 | 4,816,942 | -0.01(-0.05%) |
Jul 21, 2011 | 11.58 | 11.69 | 11.52 | 11.59 | 10,180,940 | +0.10(+0.83%) |
Jul 20, 2011 | 11.61 | 11.63 | 11.48 | 11.49 | 4,958,822 | -0.12(-1.03%) |
Jul 19, 2011 | 11.48 | 11.62 | 11.44 | 11.61 | 7,351,632 | +0.17(+1.52%) |
Jul 18, 2011 | 11.36 | 11.47 | 11.26 | 11.44 | 9,375,834 | +0.02(+0.21%) |
Jul 15, 2011 | 11.40 | 11.46 | 11.31 | 11.42 | 8,889,185 | +0.05(+0.47%) |
Jul 14, 2011 | 11.49 | 11.60 | 11.34 | 11.36 | 7,991,130 | -0.08(-0.73%) |
Jul 13, 2011 | 11.56 | 11.61 | 11.42 | 11.45 | 6,635,397 | -0.04(-0.31%) |
Jul 12, 2011 | 11.63 | 11.65 | 11.48 | 11.48 | 7,703,824 | -0.15(-1.29%) |
Jul 11, 2011 | 11.67 | 11.77 | 11.59 | 11.63 | 8,147,238 | -0.19(-1.62%) |
Jul 08, 2011 | 11.67 | 11.89 | 11.66 | 11.82 | 9,451,067 | +0.05(+0.46%) |
Jul 07, 2011 | 11.79 | 11.84 | 11.70 | 11.77 | 9,935,190 | +0.08(+0.72%) |
Jul 06, 2011 | 11.52 | 11.72 | 11.48 | 11.69 | 10,511,901 | +0.12(+1.03%) |
Jul 05, 2011 | 12.02 | 12.04 | 11.55 | 11.57 | 18,686,324 | -0.54(-4.45%) |
Jul 01, 2011 | 11.96 | 12.13 | 11.87 | 12.10 | 7,582,587 | +0.13(+1.05%) |
Jun 30, 2011 | 11.98 | 12.06 | 11.91 | 11.98 | 7,619,474 | +0.07(+0.60%) |
Jun 29, 2011 | 11.80 | 11.91 | 11.73 | 11.91 | 9,463,617 | +0.17(+1.48%) |
Jun 28, 2011 | 11.63 | 11.78 | 11.63 | 11.73 | 9,898,164 | +0.16(+1.39%) |
Jun 27, 2011 | 11.54 | 11.64 | 11.50 | 11.57 | 6,067,853 | +0.07(+0.62%) |
Jun 24, 2011 | 11.60 | 11.67 | 11.49 | 11.50 | 14,479,033 | -0.11(-0.98%) |
Jun 23, 2011 | 11.60 | 11.66 | 11.50 | 11.61 | 13,169,027 | -0.10(-0.87%) |
Jun 22, 2011 | 11.87 | 11.89 | 11.72 | 11.72 | 10,806,247 | -0.23(-1.90%) |
Jun 21, 2011 | 11.89 | 11.98 | 11.83 | 11.94 | 6,601,264 | +0.10(+0.86%) |
Jun 20, 2011 | 11.85 | 11.91 | 11.83 | 11.84 | 5,337,258 | +0.04(+0.36%) |
Jun 17, 2011 | 11.84 | 11.90 | 11.77 | 11.80 | 12,040,528 | +0.05(+0.46%) |
Jun 16, 2011 | 11.81 | 11.81 | 11.68 | 11.75 | 6,989,765 | -0.08(-0.66%) |
Jun 15, 2011 | 11.91 | 11.94 | 11.76 | 11.82 | 8,357,266 | -0.16(-1.30%) |
Jun 14, 2011 | 11.87 | 12.00 | 11.82 | 11.98 | 8,775,371 | +0.21(+1.77%) |
Jun 13, 2011 | 11.72 | 11.87 | 11.71 | 11.77 | 7,898,925 | +0.08(+0.66%) |
Jun 10, 2011 | 11.84 | 11.90 | 11.65 | 11.69 | 6,799,265 | -0.22(-1.85%) |
Jun 09, 2011 | 11.81 | 11.93 | 11.75 | 11.91 | 5,452,761 | +0.11(+0.96%) |
Jun 08, 2011 | 11.95 | 11.96 | 11.76 | 11.80 | 7,746,890 | -0.19(-1.59%) |
Jun 07, 2011 | 11.93 | 12.07 | 11.81 | 11.99 | 9,649,949 | +0.09(+0.75%) |
Jun 06, 2011 | 11.76 | 11.92 | 11.76 | 11.90 | 9,938,097 | +0.11(+0.91%) |
Jun 03, 2011 | 12.12 | 12.01 | 11.76 | 11.79 | 8,245,474 | -0.36(-2.94%) |
May 24, 2011 | 12.06 | 12.20 | 12.00 | 12.15 | 7,068,839 | +0.09(+0.74%) |
May 23, 2011 | 12.13 | 12.15 | 12.00 | 12.06 | 5,145,863 | -0.21(-1.70%) |
May 20, 2011 | 12.35 | 12.40 | 12.24 | 12.27 | 4,377,956 | -0.07(-0.58%) |
May 19, 2011 | 12.41 | 12.41 | 12.26 | 12.34 | 6,427,485 | +0.03(+0.24%) |
May 18, 2011 | 12.27 | 12.38 | 12.22 | 12.31 | 4,623,738 | +0.07(+0.53%) |
May 17, 2011 | 12.23 | 12.31 | 12.16 | 12.25 | 6,353,244 | -0.01(-0.10%) |
May 16, 2011 | 12.32 | 12.39 | 12.24 | 12.26 | 5,649,848 | -0.07(-0.58%) |
May 13, 2011 | 12.50 | 12.54 | 12.31 | 12.33 | 4,800,615 | -0.18(-1.43%) |
May 12, 2011 | 12.43 | 12.55 | 12.37 | 12.51 | 4,692,041 | +0.08(+0.62%) |
May 11, 2011 | 12.49 | 12.63 | 12.36 | 12.43 | 6,640,942 | -0.10(-0.76%) |
May 10, 2011 | 12.46 | 12.54 | 12.39 | 12.53 | 4,923,048 | +0.11(+0.91%) |
May 09, 2011 | 12.34 | 12.53 | 12.31 | 12.41 | 6,546,153 | +0.07(+0.58%) |
May 06, 2011 | 12.46 | 12.54 | 12.29 | 12.34 | 4,976,336 | +0.05(+0.39%) |
May 05, 2011 | 12.31 | 12.42 | 12.24 | 12.29 | 6,537,028 | -0.06(-0.48%) |
May 04, 2011 | 12.50 | 12.54 | 12.34 | 12.35 | 7,346,958 | -0.13(-1.00%) |
May 03, 2011 | 12.62 | 12.65 | 12.46 | 12.48 | 8,046,033 | -0.17(-1.37%) |