Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.00 | 15.07 | 14.37 | 14.40 | 1,842,154 | -0.60(-3.97%) |
Apr 27, 2012 | 14.74 | 15.14 | 14.70 | 15.00 | 1,752,874 | +0.33(+2.23%) |
Apr 26, 2012 | 14.64 | 14.84 | 14.53 | 14.67 | 1,694,612 | -0.02(-0.11%) |
Apr 25, 2012 | 14.21 | 14.71 | 14.21 | 14.69 | 2,865,129 | +0.60(+4.29%) |
Apr 24, 2012 | 14.74 | 14.79 | 13.81 | 14.08 | 4,254,817 | -0.70(-4.71%) |
Apr 23, 2012 | 14.79 | 14.85 | 14.54 | 14.78 | 1,976,803 | -0.24(-1.62%) |
Apr 20, 2012 | 15.05 | 15.10 | 14.84 | 15.02 | 1,955,152 | +0.17(+1.13%) |
Apr 19, 2012 | 14.94 | 15.13 | 14.68 | 14.85 | 2,288,558 | -0.11(-0.73%) |
Apr 18, 2012 | 14.92 | 15.10 | 14.84 | 14.96 | 1,524,152 | +0.04(+0.28%) |
Apr 17, 2012 | 14.80 | 15.07 | 14.60 | 14.92 | 1,997,117 | +0.24(+1.66%) |
Apr 16, 2012 | 15.07 | 15.14 | 14.57 | 14.68 | 1,683,304 | -0.29(-1.90%) |
Apr 13, 2012 | 14.95 | 15.14 | 14.67 | 14.96 | 2,118,108 | +0.00(+0.00%) |
Apr 12, 2012 | 14.91 | 15.17 | 14.73 | 14.96 | 4,390,541 | +0.00(+0.00%) |
Apr 11, 2012 | 15.03 | 15.28 | 14.89 | 14.96 | 1,599,856 | +0.12(+0.79%) |
Apr 10, 2012 | 15.60 | 15.72 | 14.84 | 14.84 | 2,845,415 | -0.73(-4.67%) |
Apr 09, 2012 | 15.49 | 15.70 | 15.43 | 15.57 | 1,890,714 | -0.15(-0.96%) |
Apr 05, 2012 | 15.14 | 15.87 | 14.78 | 15.72 | 4,803,934 | +0.45(+2.96%) |
Apr 04, 2012 | 15.46 | 15.61 | 15.15 | 15.27 | 3,562,830 | -0.42(-2.67%) |
Apr 03, 2012 | 15.24 | 15.97 | 15.20 | 15.69 | 4,815,755 | +0.47(+3.08%) |
Apr 02, 2012 | 15.15 | 15.30 | 15.04 | 15.22 | 2,047,140 | +0.02(+0.11%) |
Mar 30, 2012 | 15.38 | 15.42 | 15.15 | 15.20 | 1,395,659 | -0.04(-0.27%) |
Mar 29, 2012 | 15.12 | 15.28 | 14.81 | 15.25 | 1,383,206 | +0.05(+0.33%) |
Mar 28, 2012 | 15.42 | 15.42 | 14.99 | 15.20 | 1,213,545 | -0.24(-1.57%) |
Mar 27, 2012 | 15.43 | 15.63 | 15.36 | 15.44 | 1,313,663 | +0.08(+0.49%) |
Mar 26, 2012 | 15.35 | 15.50 | 15.20 | 15.36 | 1,324,244 | +0.07(+0.44%) |
Mar 23, 2012 | 15.14 | 15.30 | 14.74 | 15.30 | 2,366,351 | +0.03(+0.16%) |
Mar 22, 2012 | 15.10 | 15.40 | 15.04 | 15.27 | 2,031,948 | +0.03(+0.16%) |
Mar 21, 2012 | 14.83 | 15.30 | 14.79 | 15.25 | 1,452,563 | +0.41(+2.76%) |
Mar 20, 2012 | 14.80 | 14.89 | 14.63 | 14.84 | 1,101,861 | -0.08(-0.56%) |
Mar 19, 2012 | 14.60 | 14.97 | 14.59 | 14.92 | 1,449,800 | +0.30(+2.06%) |
Mar 16, 2012 | 15.16 | 15.18 | 14.59 | 14.62 | 3,540,347 | -0.52(-3.43%) |
Mar 15, 2012 | 14.89 | 15.17 | 14.83 | 15.14 | 1,473,328 | +0.23(+1.51%) |
Mar 14, 2012 | 14.55 | 15.15 | 14.55 | 14.91 | 1,506,630 | +0.32(+2.18%) |
Mar 13, 2012 | 14.55 | 14.59 | 14.25 | 14.59 | 1,857,534 | +0.17(+1.16%) |
Mar 12, 2012 | 14.33 | 14.43 | 14.22 | 14.43 | 1,701,551 | +0.08(+0.58%) |
Mar 09, 2012 | 14.37 | 14.57 | 14.27 | 14.34 | 1,690,863 | -0.04(-0.29%) |
Mar 08, 2012 | 14.08 | 14.44 | 13.95 | 14.38 | 1,786,785 | +0.37(+2.63%) |
Mar 07, 2012 | 14.06 | 14.18 | 13.80 | 14.02 | 1,780,865 | -0.02(-0.12%) |
Mar 06, 2012 | 14.00 | 14.15 | 13.78 | 14.03 | 2,515,687 | -0.18(-1.29%) |
Mar 05, 2012 | 13.92 | 14.27 | 13.84 | 14.22 | 2,398,970 | +0.33(+2.41%) |
Mar 02, 2012 | 14.14 | 14.26 | 13.73 | 13.88 | 2,433,006 | -0.21(-1.48%) |
Mar 01, 2012 | 14.43 | 14.43 | 13.93 | 14.09 | 3,807,860 | -0.27(-1.86%) |
Feb 29, 2012 | 14.42 | 14.59 | 14.21 | 14.36 | 3,015,118 | -0.03(-0.23%) |
Feb 28, 2012 | 14.13 | 14.48 | 14.11 | 14.39 | 2,734,073 | +0.33(+2.38%) |
Feb 27, 2012 | 13.62 | 14.23 | 13.52 | 14.06 | 2,178,325 | +0.31(+2.25%) |
Feb 24, 2012 | 13.94 | 14.05 | 13.75 | 13.75 | 1,098,391 | -0.17(-1.20%) |
Feb 23, 2012 | 13.64 | 13.95 | 13.62 | 13.92 | 946,406 | +0.27(+1.96%) |
Feb 22, 2012 | 13.88 | 13.88 | 13.51 | 13.65 | 961,056 | -0.03(-0.18%) |
Feb 21, 2012 | 13.87 | 14.03 | 13.57 | 13.67 | 1,775,394 | -0.09(-0.67%) |
Feb 17, 2012 | 13.69 | 13.93 | 13.69 | 13.77 | 1,223,810 | +0.13(+0.92%) |
Feb 16, 2012 | 13.42 | 13.68 | 13.21 | 13.64 | 1,702,981 | +0.18(+1.37%) |
Feb 15, 2012 | 14.20 | 14.21 | 13.28 | 13.46 | 3,222,145 | -0.69(-4.91%) |
Feb 14, 2012 | 14.19 | 14.26 | 14.04 | 14.15 | 2,060,676 | -0.07(-0.47%) |
Feb 13, 2012 | 14.16 | 14.28 | 14.06 | 14.22 | 1,404,523 | +0.27(+1.92%) |
Feb 10, 2012 | 13.90 | 14.05 | 13.80 | 13.95 | 1,592,753 | -0.10(-0.71%) |
Feb 09, 2012 | 14.14 | 14.19 | 13.97 | 14.05 | 2,066,810 | -0.02(-0.12%) |
Feb 08, 2012 | 14.06 | 14.28 | 13.97 | 14.07 | 1,641,025 | +0.06(+0.42%) |
Feb 07, 2012 | 13.91 | 14.10 | 13.91 | 14.01 | 1,845,355 | +0.04(+0.30%) |
Feb 06, 2012 | 14.02 | 14.28 | 13.94 | 13.97 | 1,778,025 | -0.12(-0.83%) |
Feb 03, 2012 | 13.69 | 14.15 | 13.65 | 14.08 | 2,172,716 | +0.58(+4.27%) |
Feb 02, 2012 | 13.38 | 13.62 | 13.37 | 13.51 | 2,025,115 | +0.18(+1.32%) |
Feb 01, 2012 | 13.07 | 13.41 | 13.05 | 13.33 | 2,471,279 | +0.33(+2.51%) |
Jan 31, 2012 | 13.47 | 13.48 | 12.96 | 13.00 | 2,410,453 | -0.30(-2.26%) |
Jan 30, 2012 | 13.26 | 13.37 | 13.08 | 13.31 | 1,878,353 | -0.08(-0.56%) |
Jan 27, 2012 | 12.94 | 13.55 | 12.94 | 13.38 | 3,288,919 | +0.37(+2.83%) |
Jan 26, 2012 | 13.05 | 13.41 | 12.85 | 13.01 | 2,460,428 | +0.06(+0.45%) |
Jan 25, 2012 | 12.81 | 13.21 | 12.71 | 12.95 | 2,609,014 | +0.17(+1.31%) |
Jan 24, 2012 | 12.43 | 12.80 | 12.43 | 12.79 | 1,798,471 | +0.28(+2.27%) |
Jan 23, 2012 | 12.45 | 12.68 | 12.29 | 12.50 | 2,023,351 | +0.18(+1.42%) |
Jan 20, 2012 | 12.76 | 12.87 | 12.24 | 12.33 | 2,532,600 | -0.48(-3.79%) |
Jan 19, 2012 | 12.78 | 12.92 | 12.69 | 12.81 | 1,759,189 | +0.04(+0.33%) |
Jan 18, 2012 | 12.57 | 12.79 | 12.49 | 12.77 | 1,875,717 | +0.20(+1.60%) |
Jan 17, 2012 | 12.84 | 12.88 | 12.50 | 12.57 | 1,702,034 | -0.06(-0.46%) |
Jan 13, 2012 | 12.58 | 12.84 | 12.45 | 12.63 | 1,780,482 | -0.01(-0.07%) |
Jan 12, 2012 | 12.54 | 12.74 | 12.50 | 12.64 | 2,037,284 | -0.03(-0.26%) |
Jan 11, 2012 | 12.59 | 12.75 | 12.52 | 12.67 | 3,089,824 | -0.03(-0.26%) |
Jan 10, 2012 | 12.74 | 12.78 | 12.60 | 12.70 | 1,853,359 | +0.11(+0.86%) |
Jan 09, 2012 | 12.54 | 12.66 | 12.40 | 12.60 | 2,028,899 | +0.05(+0.40%) |
Jan 06, 2012 | 12.34 | 12.63 | 12.17 | 12.54 | 3,201,054 | +0.20(+1.63%) |
Jan 05, 2012 | 11.95 | 12.71 | 11.80 | 12.34 | 5,758,480 | +0.58(+4.90%) |
Jan 04, 2012 | 11.62 | 12.03 | 11.57 | 11.77 | 2,335,807 | +0.12(+1.00%) |
Dec 30, 2011 | 11.67 | 11.78 | 11.62 | 11.65 | 1,239,309 | -0.02(-0.14%) |
Dec 29, 2011 | 11.33 | 11.68 | 11.25 | 11.67 | 1,677,883 | +0.41(+3.64%) |
Dec 28, 2011 | 11.47 | 11.57 | 11.25 | 11.26 | 1,206,998 | -0.27(-2.32%) |
Dec 27, 2011 | 11.41 | 11.58 | 11.32 | 11.52 | 873,707 | +0.04(+0.36%) |
Dec 23, 2011 | 11.48 | 11.57 | 11.37 | 11.48 | 997,274 | +0.03(+0.29%) |
Dec 21, 2011 | 11.51 | 11.57 | 11.13 | 11.45 | 3,437,552 | -0.10(-0.87%) |
Dec 20, 2011 | 11.37 | 11.60 | 11.31 | 11.55 | 2,816,948 | +0.43(+3.83%) |
Dec 19, 2011 | 11.49 | 11.66 | 11.08 | 11.12 | 2,723,344 | -0.29(-2.56%) |
Dec 16, 2011 | 11.06 | 11.43 | 11.04 | 11.42 | 4,112,063 | +0.52(+4.76%) |
Dec 15, 2011 | 11.13 | 11.23 | 10.45 | 10.90 | 5,540,054 | -0.09(-0.84%) |
Dec 14, 2011 | 11.11 | 11.23 | 10.84 | 10.99 | 2,453,000 | -0.24(-2.16%) |
Dec 13, 2011 | 11.71 | 11.83 | 11.13 | 11.23 | 2,766,216 | -0.36(-3.10%) |
Dec 12, 2011 | 11.52 | 11.60 | 11.35 | 11.59 | 1,581,724 | +0.02(+0.14%) |
Dec 09, 2011 | 11.30 | 11.66 | 11.15 | 11.57 | 2,275,193 | +0.49(+4.45%) |
Dec 08, 2011 | 11.23 | 11.42 | 11.05 | 11.08 | 1,497,332 | -0.27(-2.36%) |
Dec 07, 2011 | 11.22 | 11.46 | 11.08 | 11.35 | 1,803,362 | +0.13(+1.12%) |
Dec 06, 2011 | 11.39 | 11.42 | 11.11 | 11.22 | 1,697,443 | -0.12(-1.03%) |
Dec 05, 2011 | 11.22 | 11.44 | 11.19 | 11.34 | 2,490,702 | +0.34(+3.12%) |
Dec 02, 2011 | 11.32 | 11.45 | 10.93 | 11.00 | 4,613,318 | -0.08(-0.68%) |
Dec 01, 2011 | 11.31 | 11.39 | 11.06 | 11.07 | 4,369,895 | -0.29(-2.58%) |
Nov 30, 2011 | 11.49 | 11.57 | 11.29 | 11.37 | 2,757,490 | +0.31(+2.80%) |
Nov 29, 2011 | 10.57 | 11.06 | 10.46 | 11.06 | 2,364,984 | +0.48(+4.51%) |
Nov 28, 2011 | 10.52 | 10.76 | 10.39 | 10.58 | 2,116,876 | +0.49(+4.81%) |
Nov 25, 2011 | 10.07 | 10.32 | 10.04 | 10.09 | 646,232 | -0.01(-0.08%) |
Nov 23, 2011 | 10.51 | 10.54 | 10.09 | 10.10 | 2,152,771 | -0.53(-4.96%) |
Nov 22, 2011 | 10.61 | 10.81 | 10.55 | 10.63 | 1,517,171 | -0.02(-0.16%) |
Nov 21, 2011 | 10.62 | 10.81 | 10.49 | 10.65 | 1,424,683 | -0.23(-2.08%) |
Nov 18, 2011 | 10.98 | 11.00 | 10.72 | 10.87 | 1,410,641 | -0.08(-0.69%) |
Nov 17, 2011 | 11.18 | 11.34 | 10.80 | 10.95 | 3,034,166 | -0.20(-1.80%) |
Nov 16, 2011 | 11.42 | 11.46 | 11.12 | 11.15 | 2,049,545 | -0.35(-3.05%) |
Nov 15, 2011 | 11.25 | 11.61 | 11.19 | 11.50 | 1,739,779 | +0.18(+1.55%) |
Nov 14, 2011 | 11.03 | 11.34 | 11.03 | 11.32 | 1,888,011 | +0.20(+1.80%) |
Nov 11, 2011 | 10.99 | 11.44 | 10.96 | 11.12 | 2,796,000 | +0.25(+2.31%) |
Nov 10, 2011 | 10.83 | 10.98 | 10.65 | 10.87 | 4,053,954 | +0.27(+2.52%) |
Nov 09, 2011 | 10.64 | 10.81 | 10.36 | 10.60 | 2,595,987 | -0.26(-2.39%) |
Nov 08, 2011 | 10.91 | 10.95 | 10.61 | 10.86 | 2,353,316 | +0.03(+0.31%) |
Nov 07, 2011 | 10.86 | 10.93 | 10.68 | 10.83 | 2,425,025 | +0.02(+0.16%) |
Nov 04, 2011 | 10.55 | 10.88 | 10.46 | 10.81 | 1,946,490 | +0.14(+1.33%) |
Nov 03, 2011 | 10.58 | 10.70 | 10.14 | 10.67 | 1,802,161 | +0.23(+2.24%) |
Nov 02, 2011 | 10.25 | 10.49 | 10.14 | 10.44 | 2,492,242 | +0.33(+3.31%) |
Nov 01, 2011 | 9.961 | 10.44 | 9.910 | 10.10 | 3,105,241 | -0.36(-3.44%) |
Oct 31, 2011 | 10.03 | 10.86 | 9.961 | 10.46 | 4,028,965 | +0.42(+4.16%) |
Oct 28, 2011 | 10.30 | 10.34 | 9.952 | 10.04 | 1,668,096 | -0.13(-1.23%) |
Oct 27, 2011 | 10.06 | 10.35 | 9.860 | 10.17 | 3,128,214 | +0.46(+4.74%) |
Oct 26, 2011 | 9.643 | 9.785 | 9.251 | 9.710 | 1,755,345 | +0.21(+2.20%) |
Oct 25, 2011 | 9.785 | 9.793 | 9.450 | 9.501 | 1,539,117 | -0.40(-4.05%) |
Oct 24, 2011 | 9.660 | 10.19 | 9.584 | 9.902 | 2,007,923 | +0.26(+2.69%) |
Oct 21, 2011 | 9.601 | 9.835 | 9.459 | 9.643 | 1,573,679 | +0.25(+2.67%) |
Oct 20, 2011 | 9.442 | 9.501 | 9.165 | 9.392 | 1,335,473 | -0.01(-0.09%) |
Oct 19, 2011 | 9.526 | 9.785 | 9.358 | 9.400 | 2,159,907 | -0.17(-1.75%) |
Oct 18, 2011 | 9.091 | 9.693 | 8.815 | 9.568 | 3,217,411 | +0.42(+4.57%) |
Oct 17, 2011 | 9.509 | 9.526 | 9.133 | 9.149 | 1,890,325 | -0.42(-4.37%) |
Oct 14, 2011 | 9.409 | 9.576 | 9.292 | 9.568 | 1,891,680 | +0.42(+4.57%) |
Oct 13, 2011 | 8.949 | 9.292 | 8.890 | 9.149 | 2,139,758 | +0.11(+1.20%) |
Oct 12, 2011 | 8.990 | 9.191 | 8.924 | 9.041 | 2,057,156 | +0.14(+1.60%) |
Oct 11, 2011 | 8.781 | 8.953 | 8.614 | 8.898 | 2,173,965 | -0.02(-0.19%) |
Oct 10, 2011 | 8.781 | 9.049 | 8.723 | 8.915 | 1,780,481 | +0.33(+3.90%) |
Oct 07, 2011 | 8.656 | 8.957 | 8.438 | 8.581 | 2,546,613 | -0.07(-0.77%) |
Oct 06, 2011 | 8.648 | 8.714 | 8.472 | 8.648 | 2,795,054 | +0.18(+2.17%) |
Oct 05, 2011 | 8.321 | 8.505 | 8.121 | 8.464 | 3,358,779 | +0.11(+1.30%) |
Oct 04, 2011 | 7.552 | 8.372 | 7.385 | 8.355 | 3,108,440 | +0.69(+8.94%) |
Oct 03, 2011 | 8.229 | 8.397 | 7.661 | 7.669 | 2,876,045 | -0.51(-6.24%) |
Sep 30, 2011 | 8.355 | 8.539 | 8.154 | 8.179 | 2,954,428 | -0.37(-4.31%) |
Sep 29, 2011 | 9.074 | 9.099 | 8.229 | 8.547 | 3,011,782 | -0.30(-3.40%) |
Sep 28, 2011 | 9.174 | 9.241 | 8.823 | 8.848 | 2,582,451 | -0.33(-3.56%) |
Sep 27, 2011 | 9.317 | 9.442 | 9.099 | 9.174 | 2,047,553 | +0.05(+0.55%) |
Sep 26, 2011 | 8.723 | 9.141 | 8.614 | 9.124 | 2,387,191 | +0.54(+6.23%) |
Sep 23, 2011 | 8.522 | 8.748 | 8.438 | 8.589 | 2,214,835 | +0.03(+0.29%) |
Sep 22, 2011 | 8.723 | 9.016 | 8.363 | 8.564 | 3,165,457 | -0.45(-5.01%) |
Sep 21, 2011 | 9.400 | 9.517 | 8.999 | 9.016 | 2,077,627 | -0.38(-4.01%) |
Sep 20, 2011 | 9.894 | 9.919 | 9.358 | 9.392 | 2,380,788 | -0.48(-4.83%) |
Sep 19, 2011 | 9.367 | 9.986 | 9.258 | 9.869 | 3,858,071 | +0.50(+5.36%) |
Sep 16, 2011 | 9.392 | 9.593 | 9.342 | 9.367 | 4,563,997 | -0.20(-2.10%) |
Sep 15, 2011 | 10.04 | 10.09 | 9.149 | 9.568 | 7,134,635 | -0.19(-1.97%) |
Sep 14, 2011 | 9.568 | 9.877 | 9.430 | 9.760 | 3,849,606 | +0.28(+3.00%) |
Sep 13, 2011 | 9.124 | 9.576 | 8.898 | 9.476 | 3,717,696 | +0.41(+4.52%) |
Sep 12, 2011 | 8.698 | 9.066 | 8.656 | 9.066 | 2,215,987 | +0.23(+2.55%) |
Sep 09, 2011 | 9.049 | 9.158 | 8.656 | 8.840 | 2,486,330 | -0.33(-3.65%) |
Sep 08, 2011 | 9.200 | 9.317 | 9.024 | 9.174 | 2,147,236 | -0.09(-0.99%) |
Sep 07, 2011 | 9.216 | 9.300 | 9.158 | 9.266 | 2,244,344 | +0.19(+2.12%) |
Sep 06, 2011 | 8.865 | 9.108 | 8.723 | 9.074 | 1,960,948 | -0.05(-0.55%) |
Sep 02, 2011 | 9.041 | 9.434 | 8.907 | 9.124 | 2,293,157 | -0.12(-1.27%) |
Sep 01, 2011 | 9.250 | 9.827 | 9.032 | 9.241 | 5,362,067 | +0.31(+3.46%) |
Aug 31, 2011 | 9.409 | 9.459 | 8.781 | 8.932 | 3,860,077 | -0.53(-5.57%) |
Aug 30, 2011 | 9.108 | 9.568 | 8.999 | 9.459 | 2,107,995 | +0.25(+2.72%) |
Aug 29, 2011 | 8.890 | 9.216 | 8.857 | 9.208 | 2,171,815 | +0.49(+5.56%) |
Aug 26, 2011 | 8.070 | 8.781 | 8.070 | 8.723 | 2,651,930 | +0.56(+6.86%) |
Aug 25, 2011 | 8.497 | 8.556 | 8.146 | 8.162 | 2,205,717 | -0.24(-2.89%) |
Aug 24, 2011 | 8.188 | 8.522 | 8.087 | 8.405 | 2,750,745 | +0.28(+3.50%) |
Aug 23, 2011 | 7.627 | 8.146 | 7.544 | 8.121 | 2,497,348 | +0.53(+6.94%) |
Aug 22, 2011 | 7.795 | 7.861 | 7.485 | 7.594 | 2,156,312 | +0.08(+1.00%) |
Aug 19, 2011 | 7.217 | 7.912 | 7.217 | 7.519 | 2,853,332 | +0.02(+0.22%) |
Aug 18, 2011 | 7.602 | 7.711 | 7.418 | 7.502 | 2,577,262 | -0.51(-6.37%) |
Aug 17, 2011 | 8.162 | 8.380 | 7.894 | 8.012 | 1,895,566 | -0.10(-1.24%) |
Aug 16, 2011 | 8.154 | 8.338 | 8.012 | 8.112 | 2,380,752 | -0.16(-1.92%) |
Aug 15, 2011 | 8.246 | 8.480 | 7.970 | 8.271 | 3,635,185 | -0.21(-2.47%) |
Aug 12, 2011 | 8.447 | 8.564 | 8.192 | 8.480 | 2,887,337 | +0.15(+1.81%) |
Aug 11, 2011 | 7.878 | 8.556 | 7.878 | 8.330 | 3,681,298 | +0.54(+6.87%) |
Aug 10, 2011 | 7.769 | 8.221 | 7.577 | 7.795 | 3,552,874 | -0.35(-4.31%) |
Aug 09, 2011 | 7.878 | 8.146 | 7.259 | 8.146 | 3,285,368 | +0.70(+9.44%) |
Aug 08, 2011 | 7.878 | 8.112 | 7.192 | 7.443 | 4,411,139 | -0.83(-10.01%) |
Aug 05, 2011 | 8.271 | 8.447 | 7.728 | 8.271 | 4,261,856 | +0.13(+1.64%) |
Aug 04, 2011 | 8.648 | 8.840 | 8.129 | 8.137 | 2,288,938 | -0.80(-8.98%) |
Aug 03, 2011 | 8.673 | 8.957 | 8.280 | 8.940 | 2,595,829 | +0.28(+3.29%) |
Aug 02, 2011 | 9.041 | 9.250 | 8.656 | 8.656 | 2,320,552 | -0.49(-5.39%) |
Aug 01, 2011 | 9.384 | 9.425 | 8.924 | 9.149 | 2,309,155 | -0.04(-0.45%) |
Jul 29, 2011 | 9.041 | 9.283 | 8.898 | 9.191 | 1,920,534 | +0.04(+0.46%) |
Jul 28, 2011 | 9.300 | 9.476 | 9.133 | 9.149 | 1,203,079 | -0.13(-1.35%) |
Jul 27, 2011 | 9.710 | 9.710 | 9.233 | 9.275 | 2,407,792 | -0.48(-4.89%) |
Jul 26, 2011 | 9.676 | 9.844 | 9.551 | 9.752 | 1,653,164 | +0.08(+0.78%) |
Jul 25, 2011 | 9.885 | 9.919 | 9.634 | 9.676 | 1,958,353 | -0.33(-3.34%) |
Jul 22, 2011 | 10.04 | 10.04 | 10.00 | 10.01 | 1,249,974 | -0.13(-1.24%) |
Jul 21, 2011 | 10.04 | 10.20 | 10.02 | 10.14 | 1,273,572 | +0.17(+1.68%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.852 | 9.969 | 1,377,947 | -0.07(-0.67%) |
Jul 19, 2011 | 9.752 | 10.04 | 9.726 | 10.04 | 1,277,208 | +0.39(+4.08%) |
Jul 18, 2011 | 9.793 | 9.919 | 9.609 | 9.643 | 1,320,443 | -0.17(-1.70%) |
Jul 15, 2011 | 9.994 | 10.04 | 9.701 | 9.810 | 1,463,918 | -0.10(-1.01%) |
Jul 14, 2011 | 10.12 | 10.23 | 9.894 | 9.910 | 2,417,031 | -0.16(-1.58%) |
Jul 13, 2011 | 10.09 | 10.27 | 9.986 | 10.07 | 1,571,486 | +0.03(+0.33%) |
Jul 12, 2011 | 9.935 | 10.18 | 9.935 | 10.04 | 2,368,052 | +0.03(+0.25%) |
Jul 11, 2011 | 10.05 | 10.14 | 9.944 | 10.01 | 2,110,235 | -0.23(-2.29%) |
Jul 08, 2011 | 10.01 | 10.28 | 9.994 | 10.24 | 2,387,584 | +0.00(+0.00%) |
Jul 07, 2011 | 10.08 | 10.45 | 9.986 | 10.24 | 2,686,100 | +0.27(+2.68%) |
Jul 06, 2011 | 9.919 | 10.04 | 9.910 | 9.977 | 1,785,921 | +0.03(+0.25%) |
Jul 05, 2011 | 10.20 | 10.23 | 9.869 | 9.952 | 2,383,036 | -0.23(-2.22%) |
Jul 01, 2011 | 9.668 | 10.19 | 9.668 | 10.18 | 3,170,406 | +0.50(+5.19%) |
Jun 30, 2011 | 9.710 | 9.810 | 9.651 | 9.676 | 1,738,827 | -0.03(-0.34%) |
Jun 29, 2011 | 9.726 | 9.818 | 9.576 | 9.710 | 2,131,666 | +0.03(+0.35%) |
Jun 28, 2011 | 9.358 | 9.676 | 9.358 | 9.676 | 2,389,355 | +0.34(+3.67%) |
Jun 27, 2011 | 9.551 | 9.601 | 9.317 | 9.333 | 2,222,680 | -0.19(-2.02%) |
Jun 24, 2011 | 9.593 | 9.726 | 9.442 | 9.526 | 3,329,947 | -0.02(-0.18%) |
Jun 23, 2011 | 9.233 | 9.609 | 9.225 | 9.542 | 3,095,325 | +0.15(+1.60%) |
Jun 22, 2011 | 9.609 | 9.760 | 9.350 | 9.392 | 3,719,283 | -0.26(-2.69%) |
Jun 21, 2011 | 9.375 | 9.676 | 9.350 | 9.651 | 2,551,116 | +0.33(+3.59%) |
Jun 20, 2011 | 9.333 | 9.400 | 9.250 | 9.317 | 2,561,144 | +0.29(+3.24%) |
Jun 17, 2011 | 9.074 | 9.275 | 8.898 | 9.024 | 4,387,650 | +0.07(+0.75%) |
Jun 16, 2011 | 9.618 | 9.626 | 8.639 | 8.957 | 10,748,534 | -0.39(-4.20%) |
Jun 15, 2011 | 9.400 | 9.668 | 9.292 | 9.350 | 3,232,435 | -0.18(-1.93%) |
Jun 14, 2011 | 9.384 | 9.618 | 9.384 | 9.534 | 2,167,285 | +0.36(+3.92%) |
Jun 13, 2011 | 9.208 | 9.400 | 9.141 | 9.174 | 1,739,267 | -0.02(-0.18%) |
Jun 10, 2011 | 9.250 | 9.367 | 9.091 | 9.191 | 2,239,817 | -0.13(-1.43%) |
Jun 09, 2011 | 9.166 | 9.417 | 9.091 | 9.325 | 1,707,820 | +0.20(+2.20%) |
Jun 08, 2011 | 9.367 | 9.400 | 9.100 | 9.124 | 2,780,929 | -0.28(-2.94%) |
Jun 07, 2011 | 9.434 | 9.626 | 9.400 | 9.400 | 1,782,317 | +0.08(+0.90%) |
Jun 06, 2011 | 9.643 | 9.735 | 9.300 | 9.317 | 1,994,394 | -0.32(-3.30%) |
Jun 03, 2011 | 9.442 | 9.810 | 9.375 | 9.634 | 1,925,819 | +0.01(+0.09%) |
May 24, 2011 | 9.626 | 9.768 | 9.509 | 9.626 | 2,488,551 | +0.01(+0.09%) |
May 23, 2011 | 9.350 | 9.793 | 9.241 | 9.618 | 2,685,943 | +0.08(+0.79%) |
May 20, 2011 | 9.517 | 9.676 | 9.333 | 9.542 | 2,361,586 | -0.03(-0.26%) |
May 19, 2011 | 9.768 | 9.768 | 9.400 | 9.568 | 1,635,702 | -0.13(-1.38%) |
May 18, 2011 | 9.350 | 9.735 | 9.258 | 9.701 | 2,417,363 | +0.37(+3.94%) |
May 17, 2011 | 9.358 | 9.459 | 9.216 | 9.333 | 3,030,337 | -0.08(-0.89%) |
May 16, 2011 | 9.551 | 9.609 | 9.350 | 9.417 | 2,354,118 | -0.17(-1.75%) |
May 13, 2011 | 9.818 | 9.910 | 9.517 | 9.584 | 1,338,053 | -0.21(-2.13%) |
May 12, 2011 | 9.660 | 9.885 | 9.492 | 9.793 | 1,772,997 | +0.07(+0.69%) |
May 11, 2011 | 10.04 | 10.11 | 9.701 | 9.726 | 1,835,020 | -0.38(-3.73%) |
May 10, 2011 | 9.944 | 10.14 | 9.852 | 10.10 | 2,881,083 | +0.20(+2.03%) |
May 09, 2011 | 9.609 | 9.961 | 9.576 | 9.902 | 1,613,942 | +0.27(+2.78%) |
May 06, 2011 | 9.877 | 10.01 | 9.626 | 9.634 | 1,682,686 | -0.06(-0.60%) |
May 05, 2011 | 9.576 | 9.994 | 9.568 | 9.693 | 3,652,707 | +0.02(+0.17%) |
May 04, 2011 | 9.986 | 10.07 | 9.676 | 9.676 | 2,252,959 | -0.29(-2.94%) |
May 03, 2011 | 10.02 | 10.18 | 9.931 | 9.969 | 2,241,921 | -0.11(-1.08%) |