Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.05 | 13.08 | 12.93 | 12.99 | 3,348,504 | -0.12(-0.92%) |
Apr 27, 2012 | 13.12 | 13.17 | 13.04 | 13.11 | 4,099,253 | +0.04(+0.32%) |
Apr 26, 2012 | 12.79 | 13.08 | 12.76 | 13.06 | 3,886,011 | +0.26(+2.04%) |
Apr 25, 2012 | 12.82 | 12.87 | 12.74 | 12.80 | 6,125,445 | +0.18(+1.41%) |
Apr 24, 2012 | 12.72 | 12.81 | 12.56 | 12.62 | 5,385,293 | -0.05(-0.42%) |
Apr 23, 2012 | 12.74 | 12.74 | 12.55 | 12.68 | 4,039,977 | -0.21(-1.60%) |
Apr 20, 2012 | 12.92 | 12.97 | 12.87 | 12.88 | 6,732,207 | +0.01(+0.09%) |
Apr 19, 2012 | 13.04 | 13.15 | 12.75 | 12.87 | 4,737,924 | -0.10(-0.79%) |
Apr 18, 2012 | 13.29 | 13.29 | 12.76 | 12.97 | 10,899,503 | -0.42(-3.10%) |
Apr 17, 2012 | 13.29 | 13.44 | 13.25 | 13.39 | 4,715,064 | +0.20(+1.49%) |
Apr 16, 2012 | 13.24 | 13.27 | 13.10 | 13.19 | 4,727,058 | +0.06(+0.48%) |
Apr 13, 2012 | 13.22 | 13.24 | 13.06 | 13.13 | 4,762,350 | -0.07(-0.54%) |
Apr 12, 2012 | 12.92 | 13.25 | 12.89 | 13.20 | 3,843,801 | +0.33(+2.55%) |
Apr 11, 2012 | 12.90 | 13.03 | 12.85 | 12.87 | 4,152,230 | +0.11(+0.86%) |
Apr 10, 2012 | 12.88 | 12.98 | 12.68 | 12.77 | 6,447,717 | -0.30(-2.32%) |
Apr 09, 2012 | 13.02 | 13.12 | 12.97 | 13.07 | 3,524,923 | -0.18(-1.38%) |
Apr 05, 2012 | 13.26 | 13.30 | 13.21 | 13.25 | 2,133,847 | -0.07(-0.52%) |
Apr 04, 2012 | 13.40 | 13.47 | 13.24 | 13.32 | 3,516,027 | -0.24(-1.75%) |
Apr 03, 2012 | 13.66 | 13.81 | 13.48 | 13.56 | 3,175,246 | -0.14(-1.03%) |
Apr 02, 2012 | 13.36 | 13.77 | 13.36 | 13.70 | 6,134,784 | +0.35(+2.61%) |
Mar 30, 2012 | 13.24 | 13.43 | 13.20 | 13.35 | 4,593,579 | +0.16(+1.22%) |
Mar 29, 2012 | 12.98 | 13.22 | 12.93 | 13.19 | 3,758,786 | +0.10(+0.75%) |
Mar 28, 2012 | 13.20 | 13.24 | 12.95 | 13.09 | 3,554,440 | -0.10(-0.76%) |
Mar 27, 2012 | 12.97 | 13.36 | 12.93 | 13.19 | 7,727,408 | +0.25(+1.95%) |
Mar 26, 2012 | 12.78 | 12.98 | 12.76 | 12.94 | 3,562,727 | +0.25(+1.99%) |
Mar 23, 2012 | 12.72 | 12.72 | 12.60 | 12.69 | 1,935,271 | -0.01(-0.09%) |
Mar 22, 2012 | 12.61 | 12.70 | 12.51 | 12.70 | 1,591,321 | -0.00(-0.03%) |
Mar 21, 2012 | 12.65 | 12.77 | 12.59 | 12.70 | 1,907,733 | +0.06(+0.44%) |
Mar 20, 2012 | 12.79 | 12.84 | 12.58 | 12.65 | 3,192,367 | -0.22(-1.70%) |
Mar 19, 2012 | 12.87 | 12.93 | 12.77 | 12.87 | 2,166,296 | -0.03(-0.22%) |
Mar 16, 2012 | 12.92 | 12.95 | 12.80 | 12.89 | 3,437,020 | +0.00(+0.00%) |
Mar 15, 2012 | 12.82 | 12.90 | 12.74 | 12.89 | 1,513,962 | +0.09(+0.72%) |
Mar 14, 2012 | 12.94 | 13.00 | 12.75 | 12.80 | 2,335,046 | -0.15(-1.17%) |
Mar 13, 2012 | 12.75 | 12.97 | 12.75 | 12.95 | 2,180,703 | +0.29(+2.27%) |
Mar 12, 2012 | 12.67 | 12.69 | 12.58 | 12.67 | 1,511,961 | -0.00(-0.03%) |
Mar 09, 2012 | 12.57 | 12.75 | 12.55 | 12.67 | 1,866,294 | +0.11(+0.85%) |
Mar 08, 2012 | 12.58 | 12.62 | 12.49 | 12.56 | 1,713,411 | +0.08(+0.61%) |
Mar 07, 2012 | 12.31 | 12.50 | 12.27 | 12.49 | 3,167,180 | +0.21(+1.67%) |
Mar 06, 2012 | 12.26 | 12.32 | 12.19 | 12.28 | 4,236,226 | -0.16(-1.25%) |
Mar 05, 2012 | 12.48 | 12.49 | 12.34 | 12.44 | 3,074,853 | -0.10(-0.78%) |
Mar 02, 2012 | 12.59 | 12.71 | 12.50 | 12.54 | 3,226,601 | -0.05(-0.39%) |
Mar 01, 2012 | 12.52 | 12.66 | 12.46 | 12.59 | 2,357,323 | +0.11(+0.88%) |
Feb 29, 2012 | 12.63 | 12.67 | 12.44 | 12.48 | 3,147,368 | -0.12(-0.97%) |
Feb 28, 2012 | 12.51 | 12.62 | 12.46 | 12.60 | 5,034,753 | +0.08(+0.66%) |
Feb 27, 2012 | 12.45 | 12.61 | 12.35 | 12.52 | 2,081,950 | -0.04(-0.28%) |
Feb 24, 2012 | 12.57 | 12.68 | 12.53 | 12.55 | 2,361,113 | +0.05(+0.37%) |
Feb 23, 2012 | 12.50 | 12.53 | 12.33 | 12.51 | 2,053,230 | -0.02(-0.14%) |
Feb 22, 2012 | 12.50 | 12.65 | 12.50 | 12.52 | 2,402,984 | -0.05(-0.43%) |
Feb 21, 2012 | 12.56 | 12.64 | 12.51 | 12.58 | 2,897,843 | +0.02(+0.18%) |
Feb 17, 2012 | 12.66 | 12.70 | 12.41 | 12.55 | 4,959,542 | -0.01(-0.07%) |
Feb 16, 2012 | 12.22 | 12.59 | 12.20 | 12.56 | 4,347,678 | +0.33(+2.70%) |
Feb 15, 2012 | 12.32 | 12.32 | 12.16 | 12.23 | 2,564,102 | -0.04(-0.34%) |
Feb 14, 2012 | 12.26 | 12.30 | 12.18 | 12.28 | 2,992,502 | -0.02(-0.16%) |
Feb 13, 2012 | 12.33 | 12.33 | 12.18 | 12.30 | 2,393,722 | +0.07(+0.60%) |
Feb 10, 2012 | 12.19 | 12.24 | 12.14 | 12.22 | 3,126,991 | -0.11(-0.87%) |
Feb 09, 2012 | 12.21 | 12.35 | 12.19 | 12.33 | 2,934,978 | +0.14(+1.17%) |
Feb 08, 2012 | 12.22 | 12.33 | 12.18 | 12.19 | 2,746,907 | -0.05(-0.38%) |
Feb 07, 2012 | 12.15 | 12.26 | 12.13 | 12.23 | 3,599,917 | +0.00(+0.04%) |
Feb 06, 2012 | 12.18 | 12.32 | 12.18 | 12.23 | 3,066,138 | -0.05(-0.40%) |
Feb 03, 2012 | 12.26 | 12.37 | 12.22 | 12.28 | 5,411,984 | +0.19(+1.53%) |
Feb 02, 2012 | 12.22 | 12.25 | 12.09 | 12.09 | 4,763,551 | -0.12(-1.02%) |
Feb 01, 2012 | 12.31 | 12.37 | 12.20 | 12.22 | 6,875,907 | +0.08(+0.68%) |
Jan 31, 2012 | 12.17 | 12.26 | 12.05 | 12.14 | 3,674,486 | +0.05(+0.44%) |
Jan 30, 2012 | 11.94 | 12.13 | 11.90 | 12.08 | 5,216,948 | -0.05(-0.40%) |
Jan 27, 2012 | 12.15 | 12.26 | 12.05 | 12.13 | 6,562,893 | -0.07(-0.55%) |
Jan 26, 2012 | 12.28 | 12.34 | 12.12 | 12.20 | 5,678,911 | +0.00(+0.02%) |
Jan 25, 2012 | 12.09 | 12.23 | 12.00 | 12.20 | 6,932,247 | -0.01(-0.09%) |
Jan 24, 2012 | 12.18 | 12.31 | 12.11 | 12.21 | 5,212,713 | -0.07(-0.60%) |
Jan 23, 2012 | 12.35 | 12.37 | 12.19 | 12.28 | 4,863,699 | -0.06(-0.51%) |
Jan 20, 2012 | 12.15 | 12.36 | 12.15 | 12.34 | 7,770,263 | +0.10(+0.86%) |
Jan 19, 2012 | 11.90 | 12.37 | 11.87 | 12.24 | 8,956,310 | +0.30(+2.48%) |
Jan 18, 2012 | 12.07 | 12.09 | 11.67 | 11.94 | 20,760,716 | +1.18(+10.96%) |
Jan 17, 2012 | 10.89 | 11.00 | 10.71 | 10.76 | 3,975,623 | +0.03(+0.25%) |
Jan 13, 2012 | 10.68 | 10.77 | 10.61 | 10.73 | 3,638,572 | -0.01(-0.12%) |
Jan 12, 2012 | 10.71 | 10.78 | 10.56 | 10.75 | 3,568,524 | +0.08(+0.79%) |
Jan 11, 2012 | 10.67 | 10.72 | 10.62 | 10.66 | 3,232,693 | -0.03(-0.31%) |
Jan 10, 2012 | 10.59 | 10.75 | 10.59 | 10.70 | 3,250,414 | +0.21(+2.04%) |
Jan 09, 2012 | 10.38 | 10.57 | 10.37 | 10.48 | 4,621,495 | +0.18(+1.71%) |
Jan 06, 2012 | 10.28 | 10.36 | 10.24 | 10.31 | 3,804,032 | +0.00(+0.04%) |
Jan 05, 2012 | 10.14 | 10.33 | 10.03 | 10.30 | 5,882,932 | +0.09(+0.85%) |
Jan 04, 2012 | 10.20 | 10.30 | 10.13 | 10.22 | 3,180,609 | +0.10(+0.95%) |
Dec 30, 2011 | 10.21 | 10.28 | 10.12 | 10.12 | 2,879,153 | -0.10(-0.98%) |
Dec 29, 2011 | 10.13 | 10.24 | 10.08 | 10.22 | 2,261,220 | +0.14(+1.35%) |
Dec 28, 2011 | 10.24 | 10.27 | 10.05 | 10.08 | 2,857,996 | -0.13(-1.31%) |
Dec 27, 2011 | 10.17 | 10.26 | 10.09 | 10.22 | 2,429,448 | +0.03(+0.28%) |
Dec 23, 2011 | 10.06 | 10.21 | 10.02 | 10.19 | 2,900,557 | +0.37(+3.75%) |
Dec 21, 2011 | 9.921 | 9.930 | 9.689 | 9.821 | 8,035,912 | +0.08(+0.87%) |
Dec 20, 2011 | 9.364 | 9.776 | 9.364 | 9.736 | 9,060,137 | +0.58(+6.28%) |
Dec 19, 2011 | 9.359 | 9.375 | 9.139 | 9.161 | 5,155,655 | -0.12(-1.27%) |
Dec 16, 2011 | 9.364 | 9.473 | 9.203 | 9.279 | 11,399,680 | -0.01(-0.10%) |
Dec 15, 2011 | 9.449 | 9.478 | 9.261 | 9.288 | 7,350,380 | -0.03(-0.33%) |
Dec 14, 2011 | 9.453 | 9.513 | 9.281 | 9.319 | 5,960,815 | -0.17(-1.81%) |
Dec 13, 2011 | 9.796 | 9.836 | 9.428 | 9.491 | 6,430,252 | -0.23(-2.38%) |
Dec 12, 2011 | 9.894 | 9.899 | 9.645 | 9.723 | 4,574,942 | -0.30(-2.99%) |
Dec 09, 2011 | 9.815 | 10.05 | 9.744 | 10.02 | 6,083,463 | +0.23(+2.34%) |
Dec 08, 2011 | 10.03 | 10.11 | 9.773 | 9.793 | 4,505,440 | -0.31(-3.02%) |
Dec 07, 2011 | 10.07 | 10.14 | 9.933 | 10.10 | 4,350,438 | -0.04(-0.42%) |
Dec 06, 2011 | 10.22 | 10.24 | 10.09 | 10.14 | 3,444,728 | -0.07(-0.72%) |
Dec 05, 2011 | 10.24 | 10.34 | 10.10 | 10.21 | 5,684,861 | +0.17(+1.69%) |
Dec 02, 2011 | 10.27 | 10.31 | 10.02 | 10.04 | 5,683,488 | -0.04(-0.38%) |
Dec 01, 2011 | 10.09 | 10.21 | 10.03 | 10.08 | 7,742,383 | -0.02(-0.20%) |
Nov 30, 2011 | 9.862 | 10.11 | 9.800 | 10.10 | 10,232,110 | +0.58(+6.06%) |
Nov 29, 2011 | 9.546 | 9.608 | 9.468 | 9.526 | 6,833,802 | -0.03(-0.35%) |
Nov 28, 2011 | 9.564 | 9.666 | 9.483 | 9.559 | 6,099,575 | +0.29(+3.15%) |
Nov 25, 2011 | 9.269 | 9.414 | 9.247 | 9.267 | 3,246,275 | -0.03(-0.31%) |
Nov 23, 2011 | 9.499 | 9.510 | 9.285 | 9.296 | 6,204,944 | -0.33(-3.47%) |
Nov 22, 2011 | 9.704 | 9.731 | 9.474 | 9.630 | 6,667,650 | -0.09(-0.92%) |
Nov 21, 2011 | 9.853 | 9.902 | 9.621 | 9.720 | 8,797,344 | -0.31(-3.07%) |
Nov 18, 2011 | 10.19 | 10.21 | 10.01 | 10.03 | 7,226,428 | -0.15(-1.49%) |
Nov 17, 2011 | 10.44 | 10.46 | 10.10 | 10.18 | 7,078,788 | -0.31(-3.00%) |
Nov 16, 2011 | 10.46 | 10.63 | 10.43 | 10.49 | 5,291,787 | -0.08(-0.72%) |
Nov 15, 2011 | 10.34 | 10.69 | 10.33 | 10.57 | 4,997,916 | +0.18(+1.69%) |
Nov 14, 2011 | 10.38 | 10.50 | 10.31 | 10.39 | 4,296,291 | -0.05(-0.47%) |
Nov 11, 2011 | 10.30 | 10.56 | 10.26 | 10.44 | 5,100,297 | +0.33(+3.26%) |
Nov 10, 2011 | 10.28 | 10.33 | 10.05 | 10.11 | 5,603,129 | -0.02(-0.15%) |
Nov 09, 2011 | 10.41 | 10.41 | 10.00 | 10.13 | 10,384,466 | -0.54(-5.04%) |
Nov 08, 2011 | 10.72 | 10.78 | 10.62 | 10.66 | 8,029,918 | -0.01(-0.08%) |
Nov 07, 2011 | 10.41 | 10.68 | 10.37 | 10.67 | 7,535,468 | +0.01(+0.08%) |
Nov 04, 2011 | 10.61 | 10.71 | 10.50 | 10.66 | 3,510,528 | -0.08(-0.75%) |
Nov 03, 2011 | 10.71 | 10.76 | 10.47 | 10.74 | 5,208,753 | +0.19(+1.79%) |
Nov 02, 2011 | 10.56 | 10.68 | 10.46 | 10.56 | 4,920,141 | +0.18(+1.74%) |
Nov 01, 2011 | 10.19 | 10.60 | 10.19 | 10.37 | 9,363,906 | -0.21(-1.98%) |
Oct 31, 2011 | 10.82 | 10.89 | 10.58 | 10.58 | 8,085,371 | -0.40(-3.61%) |
Oct 28, 2011 | 11.13 | 11.13 | 10.87 | 10.98 | 8,400,671 | -0.15(-1.36%) |
Oct 27, 2011 | 10.91 | 11.26 | 10.85 | 11.13 | 10,067,017 | +0.59(+5.60%) |
Oct 26, 2011 | 10.44 | 10.65 | 10.23 | 10.54 | 7,898,458 | +0.26(+2.56%) |
Oct 25, 2011 | 10.34 | 10.46 | 10.24 | 10.28 | 6,791,796 | -0.17(-1.62%) |
Oct 24, 2011 | 10.17 | 10.48 | 10.15 | 10.45 | 8,204,326 | +0.28(+2.76%) |
Oct 21, 2011 | 9.555 | 10.19 | 9.555 | 10.17 | 12,327,618 | +0.76(+8.13%) |
Oct 20, 2011 | 9.285 | 9.443 | 9.142 | 9.403 | 9,214,476 | +0.06(+0.69%) |
Oct 19, 2011 | 9.354 | 9.474 | 9.171 | 9.338 | 20,789,978 | -0.49(-4.99%) |
Oct 18, 2011 | 9.526 | 9.873 | 9.443 | 9.829 | 5,619,075 | +0.29(+3.06%) |
Oct 17, 2011 | 9.753 | 9.775 | 9.472 | 9.537 | 7,439,194 | -0.30(-3.08%) |
Oct 14, 2011 | 9.780 | 9.887 | 9.702 | 9.840 | 5,333,061 | +0.21(+2.13%) |
Oct 13, 2011 | 9.561 | 9.684 | 9.468 | 9.635 | 8,620,270 | -0.01(-0.07%) |
Oct 12, 2011 | 9.655 | 9.786 | 9.592 | 9.642 | 7,914,458 | +0.09(+0.98%) |
Oct 11, 2011 | 9.728 | 9.784 | 9.479 | 9.548 | 7,434,142 | -0.26(-2.64%) |
Oct 10, 2011 | 9.639 | 9.824 | 9.637 | 9.806 | 5,909,939 | +0.36(+3.80%) |
Oct 07, 2011 | 9.550 | 9.575 | 9.301 | 9.448 | 9,260,256 | -0.04(-0.42%) |
Oct 06, 2011 | 9.436 | 9.510 | 9.263 | 9.488 | 5,927,056 | +0.17(+1.87%) |
Oct 05, 2011 | 9.173 | 9.365 | 9.042 | 9.314 | 6,490,981 | +0.17(+1.83%) |
Oct 04, 2011 | 8.688 | 9.151 | 8.688 | 9.147 | 9,671,942 | +0.28(+3.12%) |
Oct 03, 2011 | 8.971 | 9.102 | 8.783 | 8.870 | 10,489,902 | -0.22(-2.38%) |
Sep 30, 2011 | 9.448 | 9.465 | 9.078 | 9.087 | 7,678,356 | -0.54(-5.62%) |
Sep 29, 2011 | 9.679 | 9.746 | 9.379 | 9.628 | 6,016,250 | +0.16(+1.65%) |
Sep 28, 2011 | 9.757 | 9.811 | 9.465 | 9.472 | 4,118,513 | -0.28(-2.86%) |
Sep 27, 2011 | 9.766 | 9.942 | 9.686 | 9.751 | 6,499,658 | +0.21(+2.17%) |
Sep 26, 2011 | 9.372 | 9.552 | 9.113 | 9.543 | 5,576,710 | +0.24(+2.61%) |
Sep 23, 2011 | 9.301 | 9.416 | 9.180 | 9.301 | 8,783,695 | -0.07(-0.71%) |
Sep 22, 2011 | 9.158 | 9.465 | 8.919 | 9.367 | 13,483,012 | -0.11(-1.13%) |
Sep 21, 2011 | 9.530 | 9.744 | 9.465 | 9.474 | 10,991,401 | -0.08(-0.84%) |
Sep 20, 2011 | 9.702 | 9.847 | 9.543 | 9.555 | 5,940,974 | -0.12(-1.22%) |
Sep 19, 2011 | 9.706 | 9.733 | 9.559 | 9.673 | 5,292,244 | -0.23(-2.36%) |
Sep 16, 2011 | 10.13 | 10.15 | 9.829 | 9.907 | 11,922,905 | -0.15(-1.49%) |
Sep 15, 2011 | 10.13 | 10.16 | 9.951 | 10.06 | 4,469,447 | +0.06(+0.60%) |
Sep 14, 2011 | 9.784 | 10.12 | 9.617 | 9.996 | 5,587,842 | +0.27(+2.73%) |
Sep 13, 2011 | 9.679 | 9.804 | 9.627 | 9.731 | 5,463,727 | +0.06(+0.62%) |
Sep 12, 2011 | 9.448 | 9.682 | 9.421 | 9.671 | 7,837,697 | +0.09(+0.99%) |
Sep 09, 2011 | 9.743 | 9.870 | 9.498 | 9.576 | 6,248,758 | -0.30(-3.02%) |
Sep 08, 2011 | 9.955 | 10.14 | 9.848 | 9.874 | 5,031,084 | -0.17(-1.69%) |
Sep 07, 2011 | 9.857 | 10.08 | 9.823 | 10.04 | 5,800,276 | +0.39(+3.99%) |
Sep 06, 2011 | 9.262 | 9.674 | 9.186 | 9.658 | 8,235,786 | +0.10(+1.03%) |
Sep 02, 2011 | 9.914 | 9.995 | 9.491 | 9.560 | 10,426,579 | -0.65(-6.37%) |
Sep 01, 2011 | 10.44 | 10.55 | 10.21 | 10.21 | 6,101,323 | -0.26(-2.45%) |
Aug 31, 2011 | 10.41 | 10.65 | 10.38 | 10.47 | 6,116,005 | +0.13(+1.27%) |
Aug 30, 2011 | 10.22 | 10.48 | 10.19 | 10.34 | 8,313,606 | +0.06(+0.56%) |
Aug 29, 2011 | 10.05 | 10.29 | 10.03 | 10.28 | 4,451,272 | +0.37(+3.69%) |
Aug 26, 2011 | 9.513 | 9.959 | 9.337 | 9.912 | 6,084,164 | +0.27(+2.82%) |
Aug 25, 2011 | 9.841 | 9.926 | 9.598 | 9.640 | 5,811,695 | -0.19(-1.95%) |
Aug 24, 2011 | 9.790 | 9.850 | 9.605 | 9.832 | 4,412,384 | -0.00(-0.05%) |
Aug 23, 2011 | 9.487 | 9.836 | 9.404 | 9.836 | 5,628,150 | +0.40(+4.25%) |
Aug 22, 2011 | 9.623 | 9.680 | 9.404 | 9.435 | 8,534,135 | +0.05(+0.52%) |
Aug 19, 2011 | 9.366 | 9.727 | 9.362 | 9.386 | 10,638,027 | -0.07(-0.75%) |
Aug 18, 2011 | 9.845 | 9.850 | 9.386 | 9.458 | 12,110,284 | -0.75(-7.33%) |
Aug 17, 2011 | 10.41 | 10.47 | 10.13 | 10.21 | 3,876,154 | -0.17(-1.63%) |
Aug 16, 2011 | 10.38 | 10.55 | 10.29 | 10.38 | 7,233,273 | -0.14(-1.38%) |
Aug 15, 2011 | 10.44 | 10.53 | 10.28 | 10.52 | 5,191,778 | +0.16(+1.55%) |
Aug 12, 2011 | 10.31 | 10.47 | 10.17 | 10.36 | 7,985,418 | +0.10(+0.93%) |
Aug 11, 2011 | 9.540 | 10.39 | 9.525 | 10.26 | 14,268,087 | +0.78(+8.17%) |
Aug 10, 2011 | 9.631 | 9.747 | 9.395 | 9.489 | 13,875,813 | -0.33(-3.40%) |
Aug 09, 2011 | 9.429 | 9.841 | 9.193 | 9.823 | 21,499,722 | +0.65(+7.09%) |
Aug 08, 2011 | 9.429 | 9.587 | 9.157 | 9.173 | 14,159,350 | -0.49(-5.09%) |
Aug 05, 2011 | 9.870 | 10.02 | 9.455 | 9.665 | 19,982,414 | -0.04(-0.41%) |
Aug 04, 2011 | 10.33 | 10.34 | 9.692 | 9.705 | 13,176,631 | -0.77(-7.34%) |
Aug 03, 2011 | 10.35 | 10.50 | 10.09 | 10.47 | 10,751,485 | +0.11(+1.08%) |
Aug 02, 2011 | 10.69 | 10.76 | 10.36 | 10.36 | 9,404,797 | -0.42(-3.87%) |
Aug 01, 2011 | 10.99 | 11.02 | 10.63 | 10.78 | 5,721,339 | -0.11(-1.04%) |
Jul 29, 2011 | 10.83 | 11.04 | 10.79 | 10.89 | 5,568,145 | -0.04(-0.39%) |
Jul 28, 2011 | 10.95 | 11.08 | 10.79 | 10.93 | 4,758,683 | -0.02(-0.20%) |
Jul 27, 2011 | 11.24 | 11.24 | 10.93 | 10.96 | 8,335,990 | -0.37(-3.30%) |
Jul 26, 2011 | 11.33 | 11.36 | 11.27 | 11.33 | 6,412,011 | +0.01(+0.10%) |
Jul 25, 2011 | 11.23 | 11.38 | 11.23 | 11.32 | 4,127,020 | -0.05(-0.43%) |
Jul 22, 2011 | 11.29 | 11.37 | 11.29 | 11.37 | 3,860,453 | +0.10(+0.93%) |
Jul 21, 2011 | 11.22 | 11.37 | 11.18 | 11.26 | 8,768,551 | +0.09(+0.82%) |
Jul 20, 2011 | 11.59 | 11.83 | 11.16 | 11.17 | 8,046,855 | -0.34(-2.96%) |
Jul 19, 2011 | 11.28 | 11.54 | 11.26 | 11.51 | 5,524,172 | +0.34(+3.05%) |
Jul 18, 2011 | 11.25 | 11.28 | 11.12 | 11.17 | 6,668,433 | -0.14(-1.22%) |
Jul 15, 2011 | 11.27 | 11.32 | 11.20 | 11.31 | 5,178,520 | +0.08(+0.75%) |
Jul 14, 2011 | 11.46 | 11.55 | 11.17 | 11.23 | 4,915,032 | -0.21(-1.81%) |
Jul 13, 2011 | 11.45 | 11.62 | 11.39 | 11.43 | 3,769,473 | +0.04(+0.37%) |
Jul 12, 2011 | 11.68 | 11.70 | 11.38 | 11.39 | 6,949,228 | -0.35(-2.94%) |
Jul 11, 2011 | 11.91 | 11.97 | 11.71 | 11.74 | 3,436,536 | -0.34(-2.80%) |
Jul 08, 2011 | 12.23 | 12.23 | 11.99 | 12.08 | 5,561,331 | -0.30(-2.43%) |
Jul 07, 2011 | 12.23 | 12.42 | 12.18 | 12.38 | 4,836,337 | +0.27(+2.25%) |
Jul 06, 2011 | 12.11 | 12.13 | 11.99 | 12.10 | 4,108,204 | -0.02(-0.18%) |
Jul 05, 2011 | 12.21 | 12.22 | 12.04 | 12.13 | 3,318,491 | -0.10(-0.78%) |
Jul 01, 2011 | 11.99 | 12.23 | 11.92 | 12.22 | 6,225,059 | +0.19(+1.61%) |
Jun 30, 2011 | 11.67 | 12.05 | 11.62 | 12.03 | 7,918,020 | +0.40(+3.45%) |
Jun 29, 2011 | 11.58 | 11.70 | 11.52 | 11.63 | 4,338,442 | +0.11(+0.99%) |
Jun 28, 2011 | 11.39 | 11.52 | 11.38 | 11.51 | 3,455,029 | +0.16(+1.41%) |
Jun 27, 2011 | 11.32 | 11.42 | 11.22 | 11.35 | 4,506,569 | +0.03(+0.26%) |
Jun 24, 2011 | 11.44 | 11.44 | 11.27 | 11.32 | 6,026,869 | -0.15(-1.32%) |
Jun 23, 2011 | 11.26 | 11.49 | 11.19 | 11.48 | 4,621,881 | +0.07(+0.60%) |
Jun 22, 2011 | 11.31 | 11.43 | 11.28 | 11.41 | 5,400,435 | +0.07(+0.65%) |
Jun 21, 2011 | 11.24 | 11.42 | 11.16 | 11.33 | 4,304,896 | +0.16(+1.48%) |
Jun 20, 2011 | 11.16 | 11.19 | 11.13 | 11.17 | 2,959,176 | -0.01(-0.06%) |
Jun 17, 2011 | 11.24 | 11.28 | 11.13 | 11.18 | 4,210,949 | +0.03(+0.30%) |
Jun 16, 2011 | 11.30 | 11.35 | 11.01 | 11.14 | 4,917,326 | -0.16(-1.40%) |
Jun 15, 2011 | 11.32 | 11.40 | 11.27 | 11.30 | 4,976,088 | -0.13(-1.13%) |
Jun 14, 2011 | 11.41 | 11.50 | 11.39 | 11.43 | 6,013,575 | +0.14(+1.24%) |
Jun 13, 2011 | 11.44 | 11.53 | 11.26 | 11.29 | 3,688,601 | -0.15(-1.31%) |
Jun 10, 2011 | 11.39 | 11.52 | 11.34 | 11.44 | 7,806,024 | -0.00(-0.02%) |
Jun 09, 2011 | 11.41 | 11.55 | 11.29 | 11.44 | 5,948,829 | +0.09(+0.82%) |
Jun 08, 2011 | 11.53 | 11.57 | 11.31 | 11.35 | 7,263,330 | -0.23(-2.02%) |
Jun 07, 2011 | 11.66 | 11.70 | 11.52 | 11.58 | 7,719,499 | -0.03(-0.23%) |
Jun 06, 2011 | 11.68 | 11.74 | 11.59 | 11.61 | 7,100,205 | -0.09(-0.74%) |
Jun 03, 2011 | 11.68 | 11.75 | 11.66 | 11.70 | 3,995,294 | -0.05(-0.44%) |
May 24, 2011 | 11.97 | 12.03 | 11.74 | 11.75 | 3,134,884 | -0.19(-1.62%) |
May 23, 2011 | 12.02 | 12.02 | 11.84 | 11.94 | 2,822,395 | -0.23(-1.90%) |
May 20, 2011 | 12.22 | 12.23 | 12.11 | 12.17 | 3,201,929 | -0.06(-0.45%) |
May 19, 2011 | 12.34 | 12.37 | 12.17 | 12.23 | 3,180,832 | -0.07(-0.58%) |
May 18, 2011 | 12.17 | 12.32 | 12.14 | 12.30 | 3,598,923 | +0.14(+1.14%) |
May 17, 2011 | 12.21 | 12.22 | 11.99 | 12.16 | 4,134,179 | -0.10(-0.82%) |
May 16, 2011 | 12.21 | 12.37 | 12.18 | 12.26 | 4,022,169 | +0.00(+0.02%) |
May 13, 2011 | 12.31 | 12.35 | 12.18 | 12.26 | 3,687,348 | -0.04(-0.34%) |
May 12, 2011 | 12.32 | 12.38 | 12.20 | 12.30 | 7,598,501 | -0.07(-0.58%) |
May 11, 2011 | 12.66 | 12.77 | 12.30 | 12.37 | 5,440,274 | -0.32(-2.49%) |
May 10, 2011 | 12.47 | 12.69 | 12.41 | 12.69 | 3,413,727 | +0.24(+1.93%) |
May 09, 2011 | 12.38 | 12.50 | 12.32 | 12.45 | 2,569,758 | +0.06(+0.45%) |
May 06, 2011 | 12.42 | 12.54 | 12.31 | 12.39 | 5,111,025 | +0.12(+0.94%) |
May 05, 2011 | 12.15 | 12.44 | 12.15 | 12.28 | 5,007,286 | +0.05(+0.44%) |
May 04, 2011 | 12.35 | 12.35 | 12.11 | 12.22 | 3,551,301 | -0.14(-1.15%) |
May 03, 2011 | 12.46 | 12.52 | 12.28 | 12.37 | 3,489,190 | -0.11(-0.88%) |