Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.96 | 11.96 | 11.80 | 11.84 | 2,254,657 | -0.11(-0.92%) |
Apr 27, 2012 | 11.93 | 11.97 | 11.78 | 11.95 | 3,126,958 | +0.07(+0.63%) |
Apr 26, 2012 | 11.76 | 11.89 | 11.66 | 11.88 | 2,032,183 | +0.12(+1.05%) |
Apr 25, 2012 | 11.78 | 11.78 | 11.64 | 11.75 | 2,466,278 | +0.11(+0.98%) |
Apr 24, 2012 | 11.47 | 11.64 | 11.41 | 11.64 | 2,680,593 | +0.20(+1.77%) |
Apr 23, 2012 | 11.31 | 11.45 | 11.23 | 11.44 | 2,535,692 | -0.00(-0.04%) |
Apr 20, 2012 | 11.57 | 11.64 | 11.39 | 11.44 | 3,753,462 | +0.07(+0.66%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.14 | 11.37 | 4,269,410 | +0.24(+2.13%) |
Apr 18, 2012 | 11.14 | 11.19 | 11.06 | 11.13 | 2,379,280 | -0.04(-0.35%) |
Apr 17, 2012 | 10.98 | 11.21 | 10.85 | 11.17 | 5,914,760 | +0.61(+5.82%) |
Apr 16, 2012 | 10.36 | 10.56 | 10.32 | 10.55 | 3,105,394 | +0.24(+2.34%) |
Apr 13, 2012 | 10.44 | 10.52 | 10.31 | 10.31 | 1,405,785 | -0.19(-1.80%) |
Apr 12, 2012 | 10.37 | 10.50 | 10.30 | 10.50 | 1,307,461 | +0.09(+0.84%) |
Apr 11, 2012 | 10.39 | 10.43 | 10.32 | 10.41 | 1,016,396 | +0.11(+1.02%) |
Apr 10, 2012 | 10.52 | 10.53 | 10.31 | 10.31 | 1,346,927 | -0.25(-2.33%) |
Apr 09, 2012 | 10.63 | 10.64 | 10.51 | 10.55 | 1,094,731 | -0.22(-2.00%) |
Apr 05, 2012 | 10.84 | 10.86 | 10.70 | 10.77 | 1,643,270 | -0.14(-1.25%) |
Apr 04, 2012 | 10.56 | 11.01 | 10.56 | 10.91 | 5,151,863 | +0.25(+2.35%) |
Apr 03, 2012 | 10.48 | 10.66 | 10.48 | 10.66 | 2,762,645 | +0.17(+1.59%) |
Apr 02, 2012 | 10.40 | 10.52 | 10.28 | 10.49 | 1,612,791 | +0.05(+0.46%) |
Mar 30, 2012 | 10.53 | 10.53 | 10.38 | 10.44 | 1,238,265 | -0.02(-0.21%) |
Mar 29, 2012 | 10.40 | 10.49 | 10.34 | 10.46 | 1,395,142 | -0.02(-0.17%) |
Mar 28, 2012 | 10.36 | 10.48 | 10.36 | 10.48 | 1,288,165 | +0.09(+0.84%) |
Mar 27, 2012 | 10.49 | 10.49 | 10.37 | 10.39 | 1,214,838 | -0.10(-0.92%) |
Mar 26, 2012 | 10.47 | 10.52 | 10.41 | 10.49 | 1,213,462 | +0.12(+1.19%) |
Mar 23, 2012 | 10.37 | 10.37 | 10.20 | 10.37 | 1,321,632 | +0.04(+0.43%) |
Mar 22, 2012 | 10.40 | 10.44 | 10.30 | 10.32 | 1,245,861 | -0.15(-1.43%) |
Mar 21, 2012 | 10.50 | 10.57 | 10.42 | 10.47 | 1,822,182 | -0.04(-0.38%) |
Mar 20, 2012 | 10.47 | 10.70 | 10.45 | 10.51 | 1,826,824 | -0.03(-0.29%) |
Mar 19, 2012 | 10.62 | 10.64 | 10.53 | 10.54 | 1,198,945 | -0.11(-1.07%) |
Mar 16, 2012 | 10.69 | 10.73 | 10.64 | 10.66 | 1,531,410 | -0.03(-0.29%) |
Mar 15, 2012 | 10.55 | 10.76 | 10.53 | 10.69 | 2,408,718 | +0.12(+1.12%) |
Mar 14, 2012 | 10.58 | 10.62 | 10.53 | 10.57 | 1,624,835 | -0.04(-0.37%) |
Mar 13, 2012 | 10.56 | 10.61 | 10.47 | 10.61 | 2,099,972 | +0.12(+1.17%) |
Mar 12, 2012 | 10.45 | 10.52 | 10.41 | 10.48 | 1,067,657 | +0.01(+0.08%) |
Mar 09, 2012 | 10.44 | 10.57 | 10.41 | 10.48 | 867,229 | +0.06(+0.59%) |
Mar 08, 2012 | 10.40 | 10.47 | 10.32 | 10.41 | 1,392,948 | +0.07(+0.68%) |
Mar 07, 2012 | 10.39 | 10.41 | 10.30 | 10.34 | 1,409,115 | -0.04(-0.42%) |
Mar 06, 2012 | 10.44 | 10.50 | 10.38 | 10.39 | 1,822,717 | -0.12(-1.13%) |
Mar 05, 2012 | 10.44 | 10.54 | 10.40 | 10.51 | 1,384,861 | +0.03(+0.25%) |
Mar 02, 2012 | 10.51 | 10.52 | 10.34 | 10.48 | 1,763,274 | -0.06(-0.58%) |
Mar 01, 2012 | 10.41 | 10.59 | 10.41 | 10.54 | 1,991,330 | +0.17(+1.61%) |
Feb 29, 2012 | 10.41 | 10.48 | 10.38 | 10.38 | 1,399,487 | -0.03(-0.25%) |
Feb 28, 2012 | 10.45 | 10.48 | 10.39 | 10.40 | 1,329,255 | -0.04(-0.34%) |
Feb 27, 2012 | 10.46 | 10.52 | 10.34 | 10.44 | 1,517,087 | -0.10(-0.92%) |
Feb 24, 2012 | 10.50 | 10.56 | 10.41 | 10.53 | 2,880,855 | +0.00(+0.04%) |
Feb 23, 2012 | 10.50 | 10.65 | 10.45 | 10.53 | 2,067,554 | +0.01(+0.08%) |
Feb 22, 2012 | 10.56 | 10.59 | 10.46 | 10.52 | 1,321,650 | -0.04(-0.33%) |
Feb 21, 2012 | 10.66 | 10.68 | 10.52 | 10.55 | 1,211,629 | -0.10(-0.91%) |
Feb 17, 2012 | 10.66 | 10.76 | 10.61 | 10.65 | 2,624,206 | +0.00(+0.04%) |
Feb 16, 2012 | 10.59 | 10.68 | 10.58 | 10.65 | 2,448,221 | +0.08(+0.79%) |
Feb 15, 2012 | 10.73 | 10.73 | 10.55 | 10.56 | 1,846,557 | -0.14(-1.31%) |
Feb 14, 2012 | 10.80 | 10.88 | 10.66 | 10.70 | 1,960,824 | -0.20(-1.81%) |
Feb 13, 2012 | 10.95 | 10.98 | 10.87 | 10.90 | 1,570,792 | +0.03(+0.28%) |
Feb 10, 2012 | 10.81 | 10.89 | 10.75 | 10.87 | 2,315,054 | -0.05(-0.44%) |
Feb 09, 2012 | 10.82 | 10.94 | 10.75 | 10.92 | 2,418,441 | +0.11(+0.97%) |
Feb 08, 2012 | 10.82 | 10.84 | 10.72 | 10.81 | 1,602,979 | +0.04(+0.37%) |
Feb 07, 2012 | 10.77 | 10.86 | 10.74 | 10.77 | 2,734,640 | +0.01(+0.12%) |
Feb 06, 2012 | 10.56 | 10.86 | 10.54 | 10.76 | 7,488,402 | +0.51(+4.97%) |
Feb 03, 2012 | 10.48 | 10.51 | 10.21 | 10.25 | 7,200,642 | -0.09(-0.85%) |
Feb 02, 2012 | 10.27 | 10.39 | 10.22 | 10.34 | 1,877,585 | +0.10(+0.99%) |
Feb 01, 2012 | 10.15 | 10.29 | 10.08 | 10.24 | 2,097,184 | +0.24(+2.37%) |
Jan 31, 2012 | 10.13 | 10.17 | 9.956 | 10.00 | 1,308,932 | -0.02(-0.22%) |
Jan 30, 2012 | 10.03 | 10.11 | 9.844 | 10.02 | 2,847,367 | -0.10(-0.98%) |
Jan 27, 2012 | 10.09 | 10.14 | 10.00 | 10.12 | 1,552,313 | -0.02(-0.22%) |
Jan 26, 2012 | 10.21 | 10.22 | 10.10 | 10.14 | 1,388,952 | -0.02(-0.17%) |
Jan 25, 2012 | 10.08 | 10.17 | 9.589 | 10.16 | 1,329,367 | +0.05(+0.52%) |
Jan 24, 2012 | 10.06 | 10.24 | 10.06 | 10.11 | 1,800,312 | -0.01(-0.13%) |
Jan 23, 2012 | 10.12 | 10.17 | 10.04 | 10.12 | 1,077,071 | +0.00(+0.00%) |
Jan 20, 2012 | 9.882 | 10.13 | 9.869 | 10.12 | 2,294,587 | +0.17(+1.76%) |
Jan 19, 2012 | 10.05 | 10.06 | 9.917 | 9.948 | 2,263,082 | -0.07(-0.70%) |
Jan 18, 2012 | 9.864 | 10.02 | 9.808 | 10.02 | 1,567,739 | +0.13(+1.33%) |
Jan 17, 2012 | 10.01 | 10.07 | 9.864 | 9.886 | 1,864,128 | -0.09(-0.88%) |
Jan 13, 2012 | 9.904 | 10.03 | 9.851 | 9.974 | 1,635,016 | -0.06(-0.57%) |
Jan 12, 2012 | 10.13 | 10.18 | 9.974 | 10.03 | 1,590,009 | -0.07(-0.69%) |
Jan 11, 2012 | 10.00 | 10.14 | 9.917 | 10.10 | 2,372,302 | +0.08(+0.79%) |
Jan 10, 2012 | 10.00 | 10.09 | 9.895 | 10.02 | 2,124,866 | +0.14(+1.46%) |
Jan 09, 2012 | 9.799 | 9.891 | 9.799 | 9.878 | 1,238,881 | +0.08(+0.80%) |
Jan 06, 2012 | 9.786 | 9.873 | 9.654 | 9.799 | 2,334,898 | +0.01(+0.13%) |
Jan 05, 2012 | 9.711 | 9.816 | 9.558 | 9.786 | 1,592,593 | +0.04(+0.36%) |
Jan 04, 2012 | 9.956 | 9.956 | 9.733 | 9.751 | 2,361,610 | -0.15(-1.50%) |
Dec 30, 2011 | 9.847 | 9.941 | 9.847 | 9.899 | 1,107,829 | +0.00(+0.00%) |
Dec 29, 2011 | 9.746 | 9.908 | 9.689 | 9.899 | 1,577,212 | +0.20(+2.07%) |
Dec 28, 2011 | 9.816 | 9.821 | 9.694 | 9.698 | 1,095,807 | -0.10(-0.98%) |
Dec 27, 2011 | 9.812 | 9.891 | 9.794 | 9.794 | 1,042,820 | -0.05(-0.53%) |
Dec 23, 2011 | 9.838 | 9.899 | 9.786 | 9.847 | 1,164,222 | +0.11(+1.17%) |
Dec 21, 2011 | 9.711 | 9.755 | 9.650 | 9.733 | 1,574,867 | +0.01(+0.13%) |
Dec 20, 2011 | 9.598 | 9.768 | 9.528 | 9.720 | 2,633,264 | +0.28(+2.92%) |
Dec 19, 2011 | 9.589 | 9.637 | 9.353 | 9.444 | 2,411,267 | -0.12(-1.28%) |
Dec 16, 2011 | 9.624 | 9.773 | 9.418 | 9.567 | 6,264,416 | +0.05(+0.51%) |
Dec 15, 2011 | 9.593 | 9.633 | 9.501 | 9.519 | 2,705,454 | +0.01(+0.14%) |
Dec 14, 2011 | 9.453 | 9.563 | 9.453 | 9.506 | 1,653,793 | -0.03(-0.32%) |
Dec 13, 2011 | 9.598 | 9.641 | 9.488 | 9.536 | 3,087,171 | -0.03(-0.27%) |
Dec 12, 2011 | 9.475 | 9.576 | 9.388 | 9.563 | 3,462,143 | +0.03(+0.32%) |
Dec 09, 2011 | 9.331 | 9.563 | 9.291 | 9.532 | 2,098,188 | +0.23(+2.44%) |
Dec 08, 2011 | 9.318 | 9.374 | 9.280 | 9.304 | 2,006,282 | -0.08(-0.89%) |
Dec 07, 2011 | 9.169 | 9.409 | 9.125 | 9.388 | 2,429,349 | +0.00(+0.00%) |
Dec 06, 2011 | 9.348 | 9.409 | 9.300 | 9.388 | 1,246,374 | +0.00(+0.00%) |
Dec 05, 2011 | 9.357 | 9.466 | 9.304 | 9.388 | 1,567,936 | +0.10(+1.13%) |
Dec 02, 2011 | 9.234 | 9.388 | 9.234 | 9.283 | 2,289,238 | +0.09(+1.00%) |
Dec 01, 2011 | 9.103 | 9.230 | 9.055 | 9.191 | 2,390,224 | +0.07(+0.72%) |
Nov 30, 2011 | 9.081 | 9.125 | 8.928 | 9.125 | 2,234,635 | +0.38(+4.30%) |
Nov 29, 2011 | 8.793 | 8.806 | 8.705 | 8.749 | 1,759,653 | -0.06(-0.65%) |
Nov 28, 2011 | 8.880 | 8.880 | 8.727 | 8.806 | 1,536,963 | +0.17(+1.92%) |
Nov 25, 2011 | 8.587 | 8.714 | 8.552 | 8.640 | 685,592 | +0.02(+0.20%) |
Nov 23, 2011 | 8.771 | 8.771 | 8.596 | 8.622 | 2,191,018 | -0.21(-2.38%) |
Nov 22, 2011 | 8.963 | 8.981 | 8.780 | 8.832 | 1,642,091 | -0.12(-1.32%) |
Nov 21, 2011 | 9.068 | 9.103 | 8.898 | 8.950 | 2,061,434 | -0.27(-2.90%) |
Nov 18, 2011 | 9.248 | 9.248 | 9.112 | 9.217 | 1,292,078 | +0.03(+0.33%) |
Nov 17, 2011 | 9.296 | 9.374 | 9.103 | 9.186 | 2,054,430 | -0.08(-0.90%) |
Nov 16, 2011 | 9.361 | 9.440 | 9.252 | 9.269 | 1,946,039 | -0.19(-1.99%) |
Nov 15, 2011 | 9.431 | 9.569 | 9.407 | 9.458 | 2,196,424 | -0.04(-0.46%) |
Nov 14, 2011 | 9.619 | 9.637 | 9.475 | 9.501 | 1,251,460 | -0.20(-2.03%) |
Nov 11, 2011 | 9.602 | 9.716 | 9.600 | 9.698 | 1,273,443 | +0.20(+2.07%) |
Nov 10, 2011 | 9.532 | 9.580 | 9.414 | 9.501 | 1,545,606 | +0.05(+0.56%) |
Nov 09, 2011 | 9.471 | 9.563 | 9.409 | 9.449 | 2,570,308 | -0.25(-2.61%) |
Nov 08, 2011 | 9.606 | 9.720 | 9.418 | 9.703 | 2,047,542 | +0.18(+1.88%) |
Nov 07, 2011 | 9.549 | 9.615 | 9.401 | 9.523 | 2,110,103 | -0.06(-0.64%) |
Nov 04, 2011 | 9.563 | 9.624 | 9.444 | 9.584 | 2,079,973 | -0.11(-1.17%) |
Nov 03, 2011 | 9.668 | 9.720 | 9.479 | 9.698 | 2,353,831 | +0.09(+0.91%) |
Nov 02, 2011 | 9.549 | 9.611 | 9.462 | 9.611 | 2,872,928 | +0.21(+2.28%) |
Nov 01, 2011 | 9.449 | 9.580 | 9.366 | 9.396 | 4,288,539 | -0.26(-2.72%) |
Oct 31, 2011 | 9.685 | 9.869 | 9.659 | 9.659 | 2,254,836 | -0.21(-2.11%) |
Oct 28, 2011 | 9.814 | 9.880 | 9.745 | 9.867 | 3,445,525 | -0.08(-0.79%) |
Oct 27, 2011 | 10.02 | 10.16 | 9.784 | 9.945 | 4,200,231 | +0.23(+2.38%) |
Oct 26, 2011 | 9.618 | 9.734 | 9.522 | 9.714 | 3,319,946 | +0.21(+2.25%) |
Oct 25, 2011 | 9.562 | 9.666 | 9.396 | 9.501 | 3,985,215 | -0.19(-1.93%) |
Oct 24, 2011 | 9.548 | 9.727 | 9.453 | 9.688 | 7,239,820 | +0.32(+3.40%) |
Oct 21, 2011 | 9.100 | 9.370 | 9.017 | 9.370 | 5,882,058 | +0.39(+4.32%) |
Oct 20, 2011 | 8.781 | 8.995 | 8.751 | 8.982 | 6,419,121 | +0.27(+3.05%) |
Oct 19, 2011 | 8.450 | 8.751 | 8.442 | 8.716 | 5,943,857 | +0.14(+1.68%) |
Oct 18, 2011 | 7.953 | 8.642 | 7.901 | 8.572 | 9,591,503 | +0.76(+9.70%) |
Oct 17, 2011 | 7.958 | 8.062 | 7.770 | 7.814 | 3,961,925 | -0.22(-2.77%) |
Oct 14, 2011 | 8.163 | 8.176 | 7.915 | 8.036 | 3,298,594 | -0.01(-0.16%) |
Oct 13, 2011 | 7.888 | 8.089 | 7.831 | 8.049 | 4,488,726 | +0.12(+1.48%) |
Oct 12, 2011 | 7.997 | 8.054 | 7.910 | 7.932 | 5,001,504 | +0.02(+0.22%) |
Oct 11, 2011 | 7.901 | 7.977 | 7.818 | 7.914 | 1,628,546 | -0.05(-0.66%) |
Oct 10, 2011 | 7.836 | 7.966 | 7.805 | 7.966 | 2,204,456 | +0.27(+3.57%) |
Oct 07, 2011 | 7.953 | 7.975 | 7.692 | 7.692 | 2,220,305 | -0.22(-2.81%) |
Oct 06, 2011 | 7.866 | 7.919 | 7.775 | 7.914 | 2,565,983 | +0.10(+1.34%) |
Oct 05, 2011 | 7.701 | 7.849 | 7.531 | 7.810 | 3,049,189 | +0.09(+1.13%) |
Oct 04, 2011 | 7.322 | 7.736 | 7.308 | 7.722 | 3,627,882 | +0.31(+4.24%) |
Oct 03, 2011 | 7.810 | 7.810 | 7.348 | 7.409 | 4,597,623 | -0.35(-4.49%) |
Sep 30, 2011 | 7.836 | 7.890 | 7.757 | 7.757 | 2,855,852 | -0.17(-2.20%) |
Sep 29, 2011 | 7.975 | 8.045 | 7.797 | 7.932 | 2,534,948 | +0.13(+1.68%) |
Sep 28, 2011 | 8.093 | 8.093 | 7.797 | 7.801 | 1,906,799 | -0.25(-3.14%) |
Sep 27, 2011 | 8.041 | 8.211 | 7.993 | 8.054 | 3,285,398 | +0.14(+1.76%) |
Sep 26, 2011 | 7.718 | 7.914 | 7.574 | 7.914 | 3,887,168 | +0.27(+3.48%) |
Sep 23, 2011 | 7.561 | 7.675 | 7.526 | 7.648 | 3,154,943 | +0.07(+0.86%) |
Sep 22, 2011 | 7.714 | 7.762 | 7.491 | 7.583 | 4,901,149 | -0.28(-3.60%) |
Sep 21, 2011 | 8.136 | 8.150 | 7.858 | 7.866 | 3,806,492 | -0.24(-3.01%) |
Sep 20, 2011 | 8.176 | 8.285 | 8.110 | 8.110 | 2,389,433 | -0.00(-0.05%) |
Sep 19, 2011 | 8.167 | 8.189 | 8.067 | 8.115 | 2,436,748 | -0.17(-2.05%) |
Sep 16, 2011 | 8.346 | 8.376 | 8.195 | 8.285 | 2,881,249 | -0.01(-0.11%) |
Sep 15, 2011 | 8.359 | 8.367 | 8.219 | 8.293 | 2,749,430 | +0.02(+0.21%) |
Sep 14, 2011 | 8.411 | 8.445 | 8.197 | 8.276 | 3,855,377 | -0.07(-0.89%) |
Sep 13, 2011 | 8.424 | 8.485 | 8.293 | 8.350 | 2,628,601 | -0.09(-1.03%) |
Sep 12, 2011 | 8.324 | 8.469 | 8.261 | 8.437 | 2,777,943 | -0.10(-1.17%) |
Sep 09, 2011 | 8.620 | 8.633 | 8.372 | 8.537 | 2,860,005 | -0.15(-1.71%) |
Sep 08, 2011 | 8.768 | 8.825 | 8.686 | 8.686 | 2,149,466 | -0.15(-1.68%) |
Sep 07, 2011 | 8.734 | 8.838 | 8.672 | 8.834 | 1,631,946 | +0.24(+2.84%) |
Sep 06, 2011 | 8.463 | 8.646 | 8.411 | 8.590 | 2,171,735 | -0.11(-1.30%) |
Sep 02, 2011 | 8.930 | 8.934 | 8.699 | 8.703 | 1,597,295 | -0.31(-3.43%) |
Sep 01, 2011 | 9.222 | 9.261 | 9.008 | 9.012 | 3,175,651 | -0.14(-1.57%) |
Aug 31, 2011 | 9.195 | 9.248 | 9.060 | 9.156 | 2,092,217 | +0.02(+0.19%) |
Aug 30, 2011 | 9.117 | 9.195 | 8.991 | 9.139 | 1,986,372 | -0.02(-0.19%) |
Aug 29, 2011 | 9.021 | 9.169 | 8.938 | 9.156 | 2,685,176 | +0.25(+2.84%) |
Aug 26, 2011 | 8.659 | 8.973 | 8.633 | 8.903 | 2,527,321 | +0.21(+2.41%) |
Aug 25, 2011 | 8.873 | 8.882 | 8.603 | 8.694 | 2,680,931 | -0.08(-0.89%) |
Aug 24, 2011 | 8.672 | 8.838 | 8.642 | 8.773 | 2,534,623 | +0.08(+0.95%) |
Aug 23, 2011 | 8.446 | 8.690 | 8.415 | 8.690 | 2,440,087 | +0.27(+3.26%) |
Aug 22, 2011 | 8.559 | 8.559 | 8.315 | 8.415 | 2,938,536 | +0.07(+0.78%) |
Aug 19, 2011 | 8.263 | 8.568 | 8.250 | 8.350 | 2,593,993 | +0.00(+0.00%) |
Aug 18, 2011 | 8.498 | 8.546 | 8.285 | 8.350 | 2,880,260 | -0.40(-4.53%) |
Aug 17, 2011 | 8.664 | 8.786 | 8.642 | 8.747 | 2,385,094 | +0.11(+1.31%) |
Aug 16, 2011 | 8.594 | 8.712 | 8.529 | 8.633 | 1,966,847 | -0.07(-0.75%) |
Aug 15, 2011 | 8.537 | 8.699 | 8.507 | 8.699 | 2,252,138 | +0.22(+2.62%) |
Aug 12, 2011 | 8.651 | 8.672 | 8.433 | 8.476 | 2,964,460 | -0.08(-0.92%) |
Aug 11, 2011 | 8.115 | 8.638 | 8.089 | 8.555 | 3,468,292 | +0.48(+5.88%) |
Aug 10, 2011 | 8.272 | 8.333 | 8.071 | 8.080 | 6,846,023 | -0.31(-3.74%) |
Aug 09, 2011 | 8.559 | 8.402 | 7.927 | 8.394 | 9,406,528 | +0.38(+4.79%) |
Aug 08, 2011 | 8.559 | 8.725 | 8.010 | 8.010 | 7,417,909 | -0.75(-8.60%) |
Aug 05, 2011 | 9.159 | 9.163 | 8.647 | 8.764 | 5,807,951 | -0.30(-3.30%) |
Aug 04, 2011 | 9.211 | 9.255 | 9.042 | 9.064 | 5,275,000 | -0.25(-2.70%) |
Aug 03, 2011 | 9.220 | 9.330 | 9.124 | 9.315 | 2,311,873 | +0.09(+0.99%) |
Aug 02, 2011 | 9.372 | 9.459 | 9.220 | 9.224 | 1,938,258 | -0.20(-2.07%) |
Aug 01, 2011 | 9.554 | 9.554 | 9.337 | 9.419 | 2,148,045 | -0.05(-0.50%) |
Jul 29, 2011 | 9.437 | 9.524 | 9.350 | 9.467 | 2,620,913 | -0.04(-0.41%) |
Jul 28, 2011 | 9.641 | 9.684 | 9.489 | 9.506 | 2,228,653 | -0.10(-1.08%) |
Jul 27, 2011 | 9.554 | 9.754 | 9.541 | 9.610 | 3,967,196 | +0.03(+0.36%) |
Jul 26, 2011 | 9.515 | 9.680 | 9.480 | 9.576 | 3,748,638 | +0.10(+1.01%) |
Jul 25, 2011 | 9.419 | 9.571 | 9.354 | 9.480 | 4,018,924 | +0.02(+0.18%) |
Jul 22, 2011 | 9.506 | 9.511 | 9.454 | 9.463 | 2,457,115 | -0.10(-1.00%) |
Jul 21, 2011 | 9.424 | 9.563 | 9.420 | 9.558 | 3,629,503 | +0.15(+1.62%) |
Jul 20, 2011 | 9.576 | 9.667 | 9.354 | 9.406 | 5,477,335 | -0.14(-1.50%) |
Jul 19, 2011 | 9.689 | 9.997 | 9.467 | 9.550 | 15,161,554 | -0.80(-7.72%) |
Jul 18, 2011 | 10.53 | 10.58 | 10.34 | 10.35 | 3,517,732 | -0.25(-2.38%) |
Jul 15, 2011 | 10.81 | 10.82 | 10.58 | 10.60 | 1,941,349 | -0.17(-1.57%) |
Jul 14, 2011 | 10.97 | 11.00 | 10.75 | 10.77 | 1,449,976 | -0.16(-1.43%) |
Jul 13, 2011 | 11.01 | 11.08 | 10.91 | 10.93 | 1,626,806 | -0.05(-0.47%) |
Jul 12, 2011 | 10.93 | 11.07 | 10.93 | 10.98 | 1,487,405 | +0.00(+0.04%) |
Jul 11, 2011 | 11.12 | 11.16 | 10.96 | 10.97 | 1,507,178 | -0.26(-2.32%) |
Jul 08, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 1,314,850 | -0.08(-0.69%) |
Jul 07, 2011 | 11.26 | 11.33 | 11.25 | 11.31 | 1,133,998 | +0.12(+1.09%) |
Jul 06, 2011 | 11.07 | 11.23 | 11.06 | 11.19 | 1,321,363 | +0.07(+0.62%) |
Jul 05, 2011 | 11.23 | 11.23 | 11.10 | 11.12 | 1,638,415 | -0.11(-1.00%) |
Jul 01, 2011 | 11.14 | 11.24 | 11.04 | 11.23 | 2,028,078 | +0.10(+0.86%) |
Jun 30, 2011 | 11.12 | 11.23 | 11.05 | 11.14 | 2,532,894 | +0.06(+0.55%) |
Jun 29, 2011 | 10.96 | 11.09 | 10.96 | 11.08 | 2,452,920 | +0.16(+1.43%) |
Jun 28, 2011 | 10.96 | 11.00 | 10.90 | 10.92 | 1,216,361 | +0.02(+0.16%) |
Jun 27, 2011 | 10.92 | 11.00 | 10.90 | 10.90 | 2,327,930 | -0.03(-0.24%) |
Jun 24, 2011 | 11.12 | 11.13 | 10.93 | 10.93 | 2,668,054 | -0.20(-1.76%) |
Jun 23, 2011 | 11.03 | 11.13 | 10.94 | 11.13 | 1,838,670 | -0.00(-0.04%) |
Jun 22, 2011 | 11.18 | 11.24 | 11.13 | 11.13 | 1,307,642 | -0.07(-0.58%) |
Jun 21, 2011 | 10.96 | 11.22 | 10.94 | 11.19 | 3,072,417 | +0.30(+2.79%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.87 | 10.89 | 927,120 | +0.03(+0.28%) |
Jun 17, 2011 | 10.96 | 11.00 | 10.85 | 10.86 | 1,392,507 | -0.04(-0.36%) |
Jun 16, 2011 | 10.87 | 10.97 | 10.85 | 10.90 | 1,103,695 | +0.04(+0.40%) |
Jun 15, 2011 | 10.93 | 10.99 | 10.83 | 10.86 | 1,729,935 | -0.16(-1.50%) |
Jun 14, 2011 | 10.99 | 11.10 | 10.95 | 11.02 | 710,995 | +0.11(+0.99%) |
Jun 13, 2011 | 10.92 | 10.97 | 10.85 | 10.91 | 1,481,063 | +0.02(+0.20%) |
Jun 10, 2011 | 10.99 | 11.02 | 10.85 | 10.89 | 1,433,461 | -0.16(-1.45%) |
Jun 09, 2011 | 11.09 | 11.11 | 10.99 | 11.05 | 1,077,757 | -0.00(-0.04%) |
Jun 08, 2011 | 11.17 | 11.17 | 11.01 | 11.06 | 1,576,834 | -0.14(-1.24%) |
Jun 07, 2011 | 11.28 | 11.28 | 11.16 | 11.19 | 1,056,737 | -0.03(-0.23%) |
Jun 06, 2011 | 11.26 | 11.29 | 11.21 | 11.22 | 1,147,173 | -0.05(-0.42%) |
Jun 03, 2011 | 11.19 | 11.32 | 11.13 | 11.27 | 1,179,170 | +0.13(+1.17%) |
May 24, 2011 | 11.17 | 11.17 | 11.10 | 11.14 | 1,523,620 | +0.02(+0.20%) |
May 23, 2011 | 11.16 | 11.16 | 11.05 | 11.12 | 1,241,571 | -0.13(-1.16%) |
May 20, 2011 | 11.34 | 11.37 | 11.25 | 11.25 | 1,394,974 | -0.09(-0.77%) |
May 19, 2011 | 11.45 | 11.48 | 11.30 | 11.33 | 1,591,909 | -0.06(-0.53%) |
May 18, 2011 | 11.19 | 11.41 | 11.17 | 11.39 | 1,230,536 | +0.23(+2.10%) |
May 17, 2011 | 11.26 | 11.29 | 11.13 | 11.16 | 1,888,651 | -0.13(-1.15%) |
May 16, 2011 | 11.07 | 11.33 | 11.07 | 11.29 | 1,854,987 | +0.17(+1.56%) |
May 13, 2011 | 11.23 | 11.23 | 11.07 | 11.12 | 1,454,026 | -0.05(-0.43%) |
May 12, 2011 | 11.00 | 11.16 | 10.92 | 11.16 | 1,292,101 | +0.15(+1.34%) |
May 11, 2011 | 11.08 | 11.12 | 10.96 | 11.02 | 1,004,461 | -0.10(-0.86%) |
May 10, 2011 | 11.02 | 11.12 | 11.02 | 11.11 | 1,027,936 | +0.10(+0.91%) |
May 09, 2011 | 11.00 | 11.10 | 10.92 | 11.01 | 1,118,035 | -0.01(-0.12%) |
May 06, 2011 | 11.08 | 11.10 | 10.97 | 11.03 | 1,764,146 | +0.07(+0.63%) |
May 05, 2011 | 10.97 | 11.07 | 10.89 | 10.96 | 1,388,139 | -0.05(-0.47%) |
May 04, 2011 | 11.01 | 11.04 | 10.91 | 11.01 | 1,066,597 | -0.02(-0.16%) |
May 03, 2011 | 11.03 | 11.09 | 10.97 | 11.03 | 853,186 | -0.03(-0.31%) |