Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.691 | 9.713 | 9.482 | 9.556 | 8,623,165 | -0.18(-1.84%) |
Apr 27, 2012 | 9.900 | 9.908 | 9.631 | 9.736 | 2,826,316 | -0.07(-0.69%) |
Apr 26, 2012 | 9.437 | 9.818 | 9.392 | 9.803 | 3,728,721 | +0.28(+2.98%) |
Apr 25, 2012 | 9.698 | 9.803 | 9.496 | 9.519 | 4,858,515 | -0.03(-0.31%) |
Apr 24, 2012 | 9.549 | 9.698 | 9.369 | 9.549 | 3,452,474 | -0.02(-0.20%) |
Apr 23, 2012 | 9.467 | 9.571 | 9.317 | 9.568 | 3,427,224 | -0.07(-0.74%) |
Apr 20, 2012 | 9.840 | 9.878 | 9.639 | 9.639 | 4,106,932 | -0.17(-1.75%) |
Apr 19, 2012 | 10.05 | 10.39 | 9.773 | 9.811 | 6,760,996 | -0.57(-5.48%) |
Apr 18, 2012 | 10.33 | 10.48 | 10.30 | 10.38 | 3,069,344 | +0.00(+0.00%) |
Apr 17, 2012 | 10.35 | 10.57 | 10.30 | 10.38 | 2,819,701 | +0.13(+1.31%) |
Apr 16, 2012 | 10.40 | 10.50 | 10.12 | 10.24 | 3,254,846 | -0.01(-0.07%) |
Apr 13, 2012 | 10.58 | 10.58 | 10.23 | 10.25 | 3,070,636 | -0.34(-3.25%) |
Apr 12, 2012 | 10.13 | 10.65 | 10.13 | 10.60 | 2,535,721 | +0.51(+5.04%) |
Apr 11, 2012 | 10.16 | 10.29 | 10.05 | 10.09 | 2,366,730 | +0.10(+1.05%) |
Apr 10, 2012 | 10.19 | 10.31 | 9.930 | 9.983 | 3,706,818 | -0.19(-1.91%) |
Apr 09, 2012 | 10.24 | 10.35 | 10.12 | 10.18 | 4,567,750 | -0.24(-2.30%) |
Apr 05, 2012 | 10.66 | 10.80 | 10.36 | 10.42 | 3,404,209 | -0.31(-2.86%) |
Apr 04, 2012 | 10.79 | 10.81 | 10.60 | 10.72 | 2,539,346 | -0.23(-2.12%) |
Apr 03, 2012 | 11.12 | 11.12 | 10.81 | 10.95 | 2,963,500 | -0.16(-1.41%) |
Apr 02, 2012 | 10.89 | 11.31 | 10.86 | 11.11 | 4,607,305 | +0.24(+2.20%) |
Mar 30, 2012 | 11.04 | 11.08 | 10.84 | 10.87 | 3,678,473 | -0.01(-0.07%) |
Mar 29, 2012 | 10.66 | 10.92 | 10.53 | 10.88 | 2,688,597 | +0.11(+1.04%) |
Mar 28, 2012 | 10.83 | 10.86 | 10.50 | 10.77 | 3,371,530 | -0.10(-0.89%) |
Mar 27, 2012 | 10.96 | 11.07 | 10.84 | 10.86 | 2,281,470 | -0.09(-0.81%) |
Mar 26, 2012 | 11.01 | 11.07 | 10.81 | 10.95 | 3,103,056 | +0.06(+0.55%) |
Mar 23, 2012 | 10.59 | 10.90 | 10.54 | 10.89 | 3,958,835 | +0.28(+2.66%) |
Mar 22, 2012 | 10.82 | 10.92 | 10.52 | 10.61 | 4,662,339 | -0.48(-4.35%) |
Mar 21, 2012 | 11.34 | 11.40 | 11.07 | 11.10 | 3,608,479 | -0.24(-2.10%) |
Mar 20, 2012 | 11.40 | 11.40 | 10.97 | 11.33 | 4,948,297 | -0.17(-1.49%) |
Mar 19, 2012 | 11.32 | 11.72 | 11.18 | 11.50 | 6,914,664 | +0.34(+3.06%) |
Mar 16, 2012 | 10.80 | 11.32 | 10.78 | 11.16 | 7,250,009 | +0.23(+2.11%) |
Mar 15, 2012 | 10.99 | 11.14 | 10.87 | 10.93 | 4,711,996 | -0.09(-0.81%) |
Mar 14, 2012 | 10.92 | 11.23 | 10.77 | 11.02 | 4,847,685 | +0.07(+0.61%) |
Mar 13, 2012 | 10.65 | 10.97 | 10.56 | 10.95 | 4,522,135 | +0.44(+4.17%) |
Mar 12, 2012 | 10.65 | 10.84 | 10.50 | 10.52 | 2,295,723 | -0.14(-1.32%) |
Mar 09, 2012 | 10.46 | 10.81 | 10.41 | 10.66 | 2,594,550 | +0.19(+1.84%) |
Mar 08, 2012 | 10.55 | 10.66 | 10.35 | 10.46 | 4,549,746 | +0.01(+0.07%) |
Mar 07, 2012 | 10.55 | 10.56 | 10.28 | 10.46 | 4,357,927 | -0.03(-0.25%) |
Mar 06, 2012 | 10.67 | 10.67 | 10.33 | 10.48 | 4,275,718 | -0.35(-3.19%) |
Mar 05, 2012 | 11.12 | 11.13 | 10.73 | 10.83 | 3,384,878 | -0.34(-3.06%) |
Mar 02, 2012 | 11.07 | 11.36 | 11.07 | 11.17 | 3,364,346 | +0.04(+0.33%) |
Mar 01, 2012 | 11.08 | 11.30 | 11.01 | 11.13 | 4,842,482 | +0.13(+1.21%) |
Feb 29, 2012 | 11.21 | 11.33 | 10.89 | 11.00 | 5,045,668 | -0.20(-1.79%) |
Feb 28, 2012 | 11.07 | 11.21 | 10.89 | 11.20 | 4,917,744 | +0.16(+1.48%) |
Feb 27, 2012 | 10.92 | 11.08 | 10.72 | 11.04 | 3,960,786 | +0.06(+0.54%) |
Feb 24, 2012 | 10.95 | 11.12 | 10.86 | 10.98 | 2,816,642 | +0.04(+0.41%) |
Feb 23, 2012 | 10.88 | 11.01 | 10.62 | 10.93 | 3,401,011 | +0.13(+1.17%) |
Feb 22, 2012 | 11.39 | 11.58 | 10.75 | 10.81 | 11,109,225 | -0.70(-6.07%) |
Feb 21, 2012 | 11.46 | 11.76 | 11.42 | 11.50 | 4,455,236 | +0.13(+1.18%) |
Feb 17, 2012 | 11.53 | 11.57 | 11.26 | 11.37 | 2,551,939 | -0.10(-0.84%) |
Feb 16, 2012 | 11.12 | 11.47 | 11.09 | 11.47 | 5,329,560 | +0.33(+3.00%) |
Feb 15, 2012 | 11.27 | 11.27 | 10.98 | 11.13 | 4,169,930 | -0.02(-0.19%) |
Feb 14, 2012 | 11.29 | 11.29 | 11.01 | 11.15 | 4,810,118 | -0.17(-1.51%) |
Feb 13, 2012 | 11.37 | 11.52 | 11.17 | 11.33 | 5,383,161 | -0.16(-1.36%) |
Feb 10, 2012 | 11.73 | 11.78 | 11.41 | 11.48 | 3,868,894 | -0.44(-3.68%) |
Feb 09, 2012 | 11.91 | 11.99 | 11.64 | 11.92 | 4,394,212 | +0.13(+1.07%) |
Feb 08, 2012 | 12.03 | 12.08 | 11.73 | 11.79 | 4,224,500 | -0.17(-1.43%) |
Feb 07, 2012 | 12.08 | 12.15 | 11.88 | 11.96 | 4,385,908 | -0.15(-1.23%) |
Feb 06, 2012 | 12.13 | 12.24 | 11.90 | 12.11 | 3,583,212 | -0.13(-1.03%) |
Feb 03, 2012 | 12.08 | 12.37 | 11.99 | 12.24 | 6,473,637 | +0.41(+3.45%) |
Feb 02, 2012 | 11.88 | 12.10 | 11.71 | 11.83 | 5,685,923 | -0.25(-2.03%) |
Feb 01, 2012 | 11.97 | 12.24 | 11.88 | 12.08 | 4,123,741 | +0.23(+1.94%) |
Jan 31, 2012 | 11.97 | 12.11 | 11.47 | 11.85 | 6,532,850 | -0.02(-0.19%) |
Jan 30, 2012 | 11.73 | 11.98 | 11.59 | 11.87 | 3,101,156 | -0.10(-0.81%) |
Jan 27, 2012 | 11.63 | 12.00 | 11.59 | 11.96 | 3,403,113 | +0.16(+1.38%) |
Jan 26, 2012 | 12.02 | 12.17 | 11.67 | 11.80 | 5,119,455 | -0.09(-0.75%) |
Jan 25, 2012 | 11.87 | 12.11 | 11.55 | 11.89 | 9,509,968 | +0.41(+3.56%) |
Jan 24, 2012 | 11.27 | 11.50 | 11.10 | 11.48 | 4,656,148 | +0.10(+0.85%) |
Jan 23, 2012 | 11.27 | 11.66 | 11.24 | 11.38 | 4,028,562 | +0.13(+1.19%) |
Jan 20, 2012 | 11.18 | 11.31 | 11.10 | 11.25 | 3,483,384 | +0.07(+0.66%) |
Jan 19, 2012 | 11.32 | 11.33 | 11.14 | 11.18 | 3,167,601 | -0.09(-0.79%) |
Jan 18, 2012 | 10.95 | 11.31 | 10.88 | 11.27 | 4,757,377 | +0.33(+3.02%) |
Jan 17, 2012 | 10.95 | 11.06 | 10.81 | 10.94 | 2,624,924 | +0.26(+2.47%) |
Jan 13, 2012 | 10.86 | 11.02 | 10.53 | 10.67 | 4,262,977 | -0.41(-3.69%) |
Jan 12, 2012 | 11.14 | 11.14 | 10.88 | 11.08 | 3,872,452 | -0.03(-0.27%) |
Jan 11, 2012 | 10.78 | 11.14 | 10.78 | 11.11 | 3,291,417 | +0.25(+2.26%) |
Jan 10, 2012 | 10.91 | 11.14 | 10.82 | 10.86 | 5,874,467 | +0.14(+1.32%) |
Jan 09, 2012 | 10.80 | 10.87 | 10.66 | 10.72 | 3,229,235 | -0.02(-0.21%) |
Jan 06, 2012 | 10.70 | 10.80 | 10.50 | 10.75 | 3,412,160 | +0.05(+0.49%) |
Jan 05, 2012 | 10.70 | 10.74 | 10.46 | 10.69 | 3,619,736 | -0.06(-0.55%) |
Jan 04, 2012 | 10.58 | 10.83 | 10.44 | 10.75 | 7,638,292 | +0.99(+10.11%) |
Dec 30, 2011 | 9.825 | 9.892 | 9.758 | 9.766 | 1,715,022 | -0.02(-0.23%) |
Dec 29, 2011 | 9.781 | 9.840 | 9.714 | 9.788 | 2,938,642 | +0.07(+0.69%) |
Dec 28, 2011 | 9.877 | 9.914 | 9.632 | 9.721 | 2,855,085 | -0.13(-1.36%) |
Dec 27, 2011 | 9.796 | 9.943 | 9.781 | 9.855 | 1,499,569 | +0.01(+0.15%) |
Dec 23, 2011 | 9.737 | 9.899 | 9.634 | 9.840 | 1,945,232 | +0.33(+3.49%) |
Dec 21, 2011 | 9.391 | 9.538 | 9.243 | 9.508 | 2,703,262 | +0.07(+0.78%) |
Dec 20, 2011 | 9.074 | 9.538 | 9.074 | 9.435 | 4,101,766 | +0.56(+6.31%) |
Dec 19, 2011 | 9.258 | 9.346 | 8.838 | 8.875 | 3,022,236 | -0.34(-3.68%) |
Dec 16, 2011 | 8.904 | 9.449 | 8.899 | 9.214 | 7,632,274 | +0.11(+1.21%) |
Dec 15, 2011 | 9.162 | 9.177 | 8.934 | 9.103 | 3,020,305 | +0.10(+1.15%) |
Dec 14, 2011 | 9.228 | 9.250 | 8.897 | 9.000 | 3,880,748 | -0.18(-1.93%) |
Dec 13, 2011 | 9.508 | 9.649 | 9.088 | 9.177 | 4,664,329 | -0.24(-2.51%) |
Dec 12, 2011 | 9.590 | 9.626 | 9.280 | 9.413 | 3,143,248 | -0.35(-3.62%) |
Dec 09, 2011 | 9.494 | 9.818 | 9.427 | 9.766 | 3,366,166 | +0.35(+3.76%) |
Dec 08, 2011 | 9.818 | 9.859 | 9.376 | 9.413 | 4,384,295 | -0.53(-5.34%) |
Dec 07, 2011 | 9.870 | 10.01 | 9.693 | 9.943 | 3,313,043 | -0.01(-0.15%) |
Dec 06, 2011 | 9.995 | 10.10 | 9.755 | 9.958 | 3,830,598 | -0.04(-0.44%) |
Dec 05, 2011 | 10.11 | 10.25 | 9.781 | 10.00 | 5,750,016 | +0.10(+1.04%) |
Dec 02, 2011 | 9.877 | 10.11 | 9.744 | 9.899 | 4,430,904 | +0.18(+1.82%) |
Dec 01, 2011 | 9.693 | 9.818 | 9.553 | 9.722 | 4,406,698 | +0.01(+0.08%) |
Nov 30, 2011 | 9.339 | 9.825 | 9.214 | 9.715 | 7,910,692 | +0.82(+9.20%) |
Nov 29, 2011 | 8.934 | 9.081 | 8.787 | 8.897 | 3,057,922 | -0.05(-0.58%) |
Nov 28, 2011 | 8.705 | 9.066 | 8.705 | 8.948 | 6,152,401 | +0.60(+7.15%) |
Nov 25, 2011 | 8.462 | 8.595 | 8.351 | 8.351 | 1,491,587 | -0.13(-1.48%) |
Nov 23, 2011 | 8.852 | 8.852 | 8.462 | 8.477 | 4,161,749 | -0.45(-5.04%) |
Nov 22, 2011 | 9.000 | 9.081 | 8.793 | 8.926 | 3,338,412 | -0.08(-0.90%) |
Nov 21, 2011 | 8.860 | 9.125 | 8.787 | 9.007 | 4,254,069 | -0.24(-2.55%) |
Nov 18, 2011 | 9.531 | 9.582 | 9.140 | 9.243 | 6,645,980 | -0.18(-1.88%) |
Nov 17, 2011 | 9.855 | 9.965 | 9.324 | 9.420 | 7,269,798 | -0.43(-4.41%) |
Nov 16, 2011 | 9.929 | 10.16 | 9.811 | 9.855 | 4,363,436 | -0.18(-1.84%) |
Nov 15, 2011 | 9.965 | 10.17 | 9.818 | 10.04 | 4,056,836 | -0.01(-0.15%) |
Nov 14, 2011 | 9.833 | 10.07 | 9.811 | 10.05 | 3,336,781 | +0.11(+1.11%) |
Nov 11, 2011 | 9.766 | 10.11 | 9.734 | 9.943 | 3,360,621 | +0.29(+3.06%) |
Nov 10, 2011 | 9.715 | 9.840 | 9.479 | 9.649 | 4,628,413 | +0.10(+1.08%) |
Nov 09, 2011 | 9.774 | 9.862 | 9.457 | 9.545 | 5,279,527 | -0.55(-5.41%) |
Nov 08, 2011 | 10.02 | 10.25 | 9.892 | 10.09 | 4,228,114 | +0.13(+1.26%) |
Nov 07, 2011 | 9.921 | 10.14 | 9.626 | 9.965 | 4,591,019 | +0.03(+0.30%) |
Nov 04, 2011 | 9.472 | 10.01 | 9.472 | 9.936 | 6,679,084 | +0.34(+3.53%) |
Nov 03, 2011 | 9.449 | 9.766 | 9.214 | 9.597 | 6,631,551 | +0.29(+3.17%) |
Nov 02, 2011 | 9.140 | 9.368 | 8.963 | 9.302 | 7,225,661 | +0.35(+3.95%) |
Nov 01, 2011 | 8.911 | 9.125 | 8.558 | 8.948 | 7,696,707 | -0.26(-2.80%) |
Oct 31, 2011 | 9.825 | 9.840 | 9.199 | 9.206 | 6,971,516 | -0.82(-8.16%) |
Oct 28, 2011 | 9.789 | 10.06 | 9.612 | 10.02 | 8,221,144 | +0.24(+2.49%) |
Oct 27, 2011 | 9.560 | 9.914 | 9.494 | 9.781 | 9,368,962 | +0.58(+6.33%) |
Oct 26, 2011 | 9.037 | 9.232 | 8.712 | 9.199 | 4,503,283 | +0.31(+3.48%) |
Oct 25, 2011 | 9.147 | 9.147 | 8.757 | 8.889 | 5,849,013 | -0.31(-3.37%) |
Oct 24, 2011 | 8.934 | 9.287 | 8.934 | 9.199 | 5,470,641 | +0.35(+3.91%) |
Oct 21, 2011 | 8.838 | 8.934 | 8.617 | 8.852 | 6,596,946 | +0.20(+2.30%) |
Oct 20, 2011 | 8.263 | 8.720 | 8.226 | 8.653 | 12,490,893 | +0.40(+4.82%) |
Oct 19, 2011 | 8.462 | 8.499 | 8.226 | 8.255 | 6,670,350 | -0.23(-2.69%) |
Oct 18, 2011 | 8.005 | 8.528 | 7.938 | 8.484 | 7,581,797 | +0.47(+5.89%) |
Oct 17, 2011 | 8.469 | 8.469 | 7.909 | 8.012 | 4,401,799 | -0.41(-4.82%) |
Oct 14, 2011 | 8.403 | 8.550 | 8.226 | 8.418 | 3,363,542 | +0.15(+1.78%) |
Oct 13, 2011 | 8.233 | 8.322 | 7.946 | 8.270 | 2,642,340 | -0.03(-0.36%) |
Oct 12, 2011 | 8.108 | 8.462 | 8.108 | 8.300 | 3,682,685 | +0.29(+3.59%) |
Oct 11, 2011 | 7.931 | 8.123 | 7.828 | 8.012 | 4,303,520 | -0.01(-0.18%) |
Oct 10, 2011 | 7.835 | 8.049 | 7.821 | 8.027 | 3,675,842 | +0.38(+5.01%) |
Oct 07, 2011 | 8.130 | 8.160 | 7.548 | 7.644 | 5,790,360 | -0.43(-5.30%) |
Oct 06, 2011 | 8.115 | 8.160 | 7.843 | 8.071 | 5,101,432 | +0.10(+1.20%) |
Oct 05, 2011 | 7.518 | 8.012 | 7.387 | 7.975 | 8,838,070 | +0.50(+6.71%) |
Oct 04, 2011 | 6.811 | 7.504 | 6.472 | 7.474 | 11,487,964 | +0.59(+8.57%) |
Oct 03, 2011 | 7.297 | 7.400 | 6.877 | 6.884 | 6,592,872 | -0.43(-5.85%) |
Sep 30, 2011 | 7.481 | 7.548 | 7.305 | 7.312 | 6,530,253 | -0.29(-3.88%) |
Sep 29, 2011 | 7.703 | 7.821 | 7.393 | 7.607 | 5,093,137 | +0.11(+1.47%) |
Sep 28, 2011 | 7.997 | 8.056 | 7.452 | 7.496 | 3,817,685 | -0.49(-6.09%) |
Sep 27, 2011 | 8.092 | 8.333 | 7.902 | 7.983 | 5,676,653 | +0.12(+1.58%) |
Sep 26, 2011 | 7.669 | 7.873 | 7.369 | 7.859 | 4,643,069 | +0.26(+3.36%) |
Sep 23, 2011 | 7.493 | 7.910 | 7.457 | 7.603 | 6,861,250 | +0.09(+1.26%) |
Sep 22, 2011 | 7.910 | 8.041 | 7.366 | 7.508 | 12,080,255 | -0.71(-8.62%) |
Sep 21, 2011 | 8.560 | 8.618 | 8.202 | 8.216 | 5,515,788 | -0.37(-4.26%) |
Sep 20, 2011 | 8.896 | 8.961 | 8.582 | 8.582 | 4,470,158 | -0.20(-2.25%) |
Sep 19, 2011 | 8.720 | 8.892 | 8.538 | 8.779 | 6,348,636 | -0.14(-1.56%) |
Sep 16, 2011 | 9.078 | 9.107 | 8.779 | 8.918 | 8,223,044 | -0.15(-1.69%) |
Sep 15, 2011 | 8.771 | 9.159 | 8.771 | 9.071 | 6,098,297 | +0.39(+4.55%) |
Sep 14, 2011 | 8.509 | 8.830 | 8.326 | 8.677 | 7,412,022 | +0.25(+2.95%) |
Sep 13, 2011 | 8.114 | 8.545 | 8.107 | 8.428 | 7,486,236 | +0.26(+3.22%) |
Sep 12, 2011 | 8.085 | 8.289 | 7.939 | 8.165 | 4,158,134 | -0.07(-0.80%) |
Sep 09, 2011 | 8.421 | 8.421 | 8.136 | 8.231 | 5,209,725 | -0.27(-3.18%) |
Sep 08, 2011 | 8.706 | 8.742 | 8.428 | 8.501 | 4,176,779 | -0.26(-2.92%) |
Sep 07, 2011 | 8.523 | 8.841 | 8.501 | 8.757 | 6,125,286 | +0.37(+4.35%) |
Sep 06, 2011 | 8.457 | 8.465 | 8.151 | 8.392 | 3,160,567 | -0.25(-2.87%) |
Sep 02, 2011 | 8.837 | 8.837 | 8.567 | 8.640 | 3,307,907 | -0.39(-4.29%) |
Sep 01, 2011 | 9.268 | 9.378 | 9.020 | 9.027 | 3,746,710 | -0.27(-2.91%) |
Aug 31, 2011 | 9.239 | 9.495 | 9.129 | 9.297 | 7,921,569 | +0.00(+0.00%) |
Aug 30, 2011 | 9.224 | 9.370 | 9.078 | 9.297 | 3,223,610 | +0.01(+0.08%) |
Aug 29, 2011 | 8.830 | 9.341 | 8.801 | 9.290 | 4,384,516 | +0.58(+6.71%) |
Aug 26, 2011 | 8.180 | 8.720 | 8.056 | 8.706 | 4,520,671 | +0.46(+5.58%) |
Aug 25, 2011 | 8.530 | 8.633 | 8.165 | 8.246 | 3,827,239 | -0.22(-2.59%) |
Aug 24, 2011 | 8.406 | 8.545 | 8.176 | 8.465 | 6,270,577 | -0.06(-0.69%) |
Aug 23, 2011 | 8.260 | 8.545 | 8.150 | 8.523 | 3,626,771 | +0.31(+3.73%) |
Aug 22, 2011 | 8.589 | 8.728 | 8.173 | 8.216 | 4,117,034 | -0.12(-1.49%) |
Aug 19, 2011 | 8.457 | 8.786 | 8.326 | 8.341 | 2,745,806 | -0.25(-2.89%) |
Aug 18, 2011 | 8.939 | 8.976 | 8.509 | 8.589 | 4,791,217 | -0.61(-6.67%) |
Aug 17, 2011 | 9.239 | 9.370 | 9.162 | 9.202 | 3,374,791 | +0.05(+0.56%) |
Aug 16, 2011 | 9.385 | 9.436 | 9.129 | 9.151 | 5,122,460 | -0.37(-3.91%) |
Aug 15, 2011 | 9.356 | 9.531 | 9.334 | 9.524 | 3,523,232 | +0.26(+2.84%) |
Aug 12, 2011 | 9.400 | 9.502 | 9.210 | 9.261 | 6,247,655 | +0.01(+0.16%) |
Aug 11, 2011 | 9.034 | 9.356 | 8.764 | 9.246 | 7,135,371 | +0.30(+3.35%) |
Aug 10, 2011 | 9.064 | 9.283 | 8.728 | 8.947 | 8,267,107 | -0.34(-3.62%) |
Aug 09, 2011 | 9.081 | 9.312 | 8.644 | 9.283 | 8,335,179 | +0.41(+4.61%) |
Aug 08, 2011 | 9.436 | 9.568 | 8.874 | 8.874 | 8,300,871 | -1.00(-10.13%) |
Aug 05, 2011 | 9.670 | 10.36 | 9.531 | 9.874 | 8,002,558 | -0.23(-2.24%) |
Aug 04, 2011 | 10.72 | 10.78 | 10.07 | 10.10 | 6,537,448 | -0.82(-7.49%) |
Aug 03, 2011 | 11.09 | 11.18 | 10.61 | 10.92 | 4,941,213 | -0.16(-1.45%) |
Aug 02, 2011 | 11.29 | 11.50 | 11.08 | 11.08 | 6,762,891 | -0.33(-2.88%) |
Aug 01, 2011 | 11.56 | 11.64 | 11.23 | 11.41 | 5,134,709 | +0.00(+0.00%) |
Jul 29, 2011 | 11.15 | 11.51 | 11.05 | 11.41 | 4,051,240 | +0.09(+0.84%) |
Jul 28, 2011 | 11.27 | 11.52 | 11.18 | 11.31 | 4,509,718 | +0.04(+0.32%) |
Jul 27, 2011 | 11.52 | 11.66 | 11.27 | 11.28 | 5,011,976 | -0.27(-2.37%) |
Jul 26, 2011 | 11.85 | 11.88 | 11.52 | 11.55 | 5,589,147 | -0.38(-3.21%) |
Jul 25, 2011 | 12.03 | 12.04 | 11.87 | 11.93 | 2,972,019 | -0.15(-1.21%) |
Jul 22, 2011 | 12.04 | 12.09 | 11.91 | 12.08 | 2,201,119 | +0.05(+0.42%) |
Jul 21, 2011 | 11.72 | 12.05 | 11.72 | 12.03 | 4,016,934 | +0.38(+3.26%) |
Jul 20, 2011 | 11.82 | 11.87 | 11.62 | 11.65 | 3,696,484 | -0.14(-1.18%) |
Jul 19, 2011 | 11.68 | 11.82 | 11.48 | 11.79 | 11,525,005 | +0.52(+4.60%) |
Jul 18, 2011 | 11.46 | 11.49 | 11.21 | 11.27 | 3,382,295 | -0.22(-1.91%) |
Jul 15, 2011 | 11.50 | 11.55 | 11.37 | 11.49 | 3,830,967 | +0.07(+0.58%) |
Jul 14, 2011 | 11.75 | 11.77 | 11.34 | 11.42 | 4,266,109 | -0.27(-2.31%) |
Jul 13, 2011 | 11.74 | 11.94 | 11.63 | 11.69 | 2,970,901 | +0.05(+0.44%) |
Jul 12, 2011 | 11.59 | 11.75 | 11.52 | 11.64 | 4,383,143 | +0.01(+0.06%) |
Jul 11, 2011 | 11.71 | 11.71 | 11.50 | 11.63 | 4,097,337 | -0.22(-1.85%) |
Jul 08, 2011 | 11.88 | 11.90 | 11.74 | 11.85 | 2,842,101 | -0.15(-1.28%) |
Jul 07, 2011 | 12.01 | 12.07 | 11.89 | 12.01 | 2,868,216 | +0.14(+1.17%) |
Jul 06, 2011 | 11.81 | 11.89 | 11.72 | 11.87 | 2,859,033 | +0.01(+0.06%) |
Jul 05, 2011 | 11.96 | 11.97 | 11.80 | 11.86 | 3,027,637 | -0.12(-1.04%) |
Jul 01, 2011 | 11.85 | 12.01 | 11.69 | 11.98 | 3,120,104 | +0.12(+0.98%) |
Jun 30, 2011 | 11.93 | 12.00 | 11.78 | 11.87 | 4,729,240 | -0.06(-0.49%) |
Jun 29, 2011 | 11.74 | 12.04 | 11.74 | 11.93 | 7,534,198 | +0.31(+2.64%) |
Jun 28, 2011 | 11.49 | 11.63 | 11.43 | 11.62 | 2,605,281 | +0.23(+1.99%) |
Jun 27, 2011 | 11.38 | 11.48 | 11.22 | 11.39 | 3,104,161 | +0.03(+0.26%) |
Jun 24, 2011 | 11.49 | 11.57 | 11.28 | 11.36 | 7,108,791 | -0.10(-0.89%) |
Jun 23, 2011 | 11.31 | 11.48 | 11.16 | 11.47 | 5,130,946 | +0.00(+0.00%) |
Jun 22, 2011 | 11.39 | 11.62 | 11.32 | 11.47 | 3,603,602 | +0.05(+0.45%) |
Jun 21, 2011 | 11.14 | 11.47 | 11.11 | 11.42 | 5,624,088 | +0.35(+3.15%) |
Jun 20, 2011 | 11.05 | 11.14 | 10.83 | 11.07 | 4,726,703 | +0.13(+1.19%) |
Jun 17, 2011 | 10.99 | 11.23 | 10.74 | 10.94 | 11,254,797 | -0.20(-1.82%) |
Jun 16, 2011 | 11.50 | 11.57 | 10.99 | 11.14 | 7,358,909 | -0.44(-3.76%) |
Jun 15, 2011 | 11.65 | 11.84 | 11.49 | 11.57 | 4,885,048 | -0.13(-1.12%) |
Jun 14, 2011 | 11.59 | 11.79 | 11.49 | 11.71 | 5,846,277 | +0.26(+2.28%) |
Jun 13, 2011 | 11.75 | 11.75 | 11.34 | 11.44 | 3,136,226 | -0.23(-1.99%) |
Jun 10, 2011 | 11.79 | 12.00 | 11.65 | 11.68 | 3,857,090 | -0.13(-1.11%) |
Jun 09, 2011 | 11.76 | 11.88 | 11.63 | 11.81 | 3,891,249 | +0.05(+0.43%) |
Jun 08, 2011 | 11.71 | 11.85 | 11.61 | 11.76 | 6,402,983 | -0.02(-0.19%) |
Jun 07, 2011 | 11.90 | 11.97 | 11.77 | 11.78 | 3,315,706 | -0.06(-0.49%) |
Jun 06, 2011 | 12.00 | 12.08 | 11.79 | 11.84 | 3,778,246 | -0.12(-0.97%) |
Jun 03, 2011 | 11.92 | 12.12 | 11.89 | 11.95 | 4,674,835 | -0.09(-0.78%) |
May 24, 2011 | 12.05 | 12.34 | 12.02 | 12.05 | 4,197,354 | +0.00(+0.03%) |
May 23, 2011 | 12.08 | 12.14 | 11.97 | 12.04 | 2,821,048 | -0.19(-1.57%) |
May 20, 2011 | 12.34 | 12.40 | 12.21 | 12.24 | 4,169,558 | -0.17(-1.40%) |
May 19, 2011 | 12.55 | 12.60 | 12.22 | 12.41 | 3,881,019 | -0.14(-1.10%) |
May 18, 2011 | 12.42 | 12.60 | 12.28 | 12.55 | 5,720,772 | +0.12(+0.99%) |
May 17, 2011 | 12.34 | 12.55 | 12.24 | 12.42 | 4,243,740 | +0.07(+0.59%) |
May 16, 2011 | 12.50 | 12.79 | 12.32 | 12.35 | 7,064,147 | -0.24(-1.90%) |
May 13, 2011 | 12.63 | 12.65 | 12.47 | 12.59 | 7,196,872 | -0.07(-0.57%) |
May 12, 2011 | 12.26 | 12.70 | 12.26 | 12.66 | 6,355,980 | +0.26(+2.11%) |
May 11, 2011 | 12.40 | 12.46 | 12.31 | 12.40 | 6,811,540 | -0.07(-0.52%) |
May 10, 2011 | 12.45 | 12.52 | 12.26 | 12.47 | 5,099,342 | +0.09(+0.76%) |
May 09, 2011 | 12.28 | 12.41 | 12.13 | 12.37 | 5,598,072 | +0.12(+1.01%) |
May 06, 2011 | 12.58 | 12.64 | 12.18 | 12.25 | 6,187,462 | -0.19(-1.52%) |
May 05, 2011 | 12.45 | 12.69 | 12.37 | 12.44 | 3,625,800 | -0.16(-1.27%) |
May 04, 2011 | 12.90 | 12.90 | 12.49 | 12.60 | 3,700,756 | -0.30(-2.31%) |
May 03, 2011 | 12.99 | 13.11 | 12.76 | 12.90 | 4,553,902 | -0.15(-1.17%) |