Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 18.76 | 18.78 | 17.99 | 18.26 | 3,556,590 | -0.43(-2.29%) |
Apr 27, 2012 | 18.44 | 18.87 | 18.02 | 18.69 | 3,588,105 | +0.45(+2.46%) |
Apr 26, 2012 | 18.16 | 18.48 | 17.98 | 18.24 | 6,707,172 | +0.25(+1.39%) |
Apr 25, 2012 | 17.44 | 18.04 | 17.23 | 17.99 | 4,745,268 | +0.76(+4.40%) |
Apr 24, 2012 | 17.69 | 17.69 | 17.07 | 17.23 | 3,319,865 | -0.30(-1.71%) |
Apr 23, 2012 | 17.53 | 17.80 | 17.15 | 17.53 | 4,751,174 | -0.19(-1.07%) |
Apr 20, 2012 | 18.24 | 18.24 | 17.67 | 17.72 | 4,635,995 | -0.05(-0.28%) |
Apr 19, 2012 | 17.96 | 18.14 | 17.47 | 17.77 | 6,185,139 | -0.08(-0.45%) |
Apr 18, 2012 | 17.56 | 18.14 | 17.55 | 17.85 | 7,289,439 | +0.30(+1.70%) |
Apr 17, 2012 | 17.96 | 17.96 | 17.06 | 17.55 | 14,620,041 | +0.61(+3.59%) |
Apr 16, 2012 | 17.45 | 17.94 | 16.81 | 16.94 | 10,577,739 | +0.13(+0.77%) |
Apr 13, 2012 | 16.35 | 17.43 | 16.35 | 16.81 | 17,164,466 | +1.16(+7.39%) |
Apr 12, 2012 | 15.62 | 15.92 | 15.45 | 15.66 | 4,281,416 | +0.29(+1.88%) |
Apr 11, 2012 | 15.28 | 15.86 | 15.21 | 15.37 | 5,404,011 | +0.44(+2.94%) |
Apr 10, 2012 | 16.24 | 16.62 | 14.87 | 14.93 | 7,224,182 | -1.30(-7.99%) |
Apr 09, 2012 | 15.98 | 16.69 | 15.81 | 16.23 | 6,469,293 | -0.12(-0.73%) |
Apr 05, 2012 | 15.70 | 16.45 | 15.57 | 16.34 | 4,990,025 | +0.63(+4.00%) |
Apr 04, 2012 | 15.65 | 15.90 | 15.47 | 15.72 | 4,040,742 | -0.18(-1.13%) |
Apr 03, 2012 | 15.59 | 16.11 | 15.57 | 15.90 | 4,857,292 | +0.36(+2.31%) |
Apr 02, 2012 | 14.80 | 15.75 | 14.61 | 15.54 | 4,952,953 | +0.60(+4.01%) |
Mar 30, 2012 | 14.61 | 14.94 | 14.34 | 14.94 | 6,362,655 | +0.52(+3.60%) |
Mar 29, 2012 | 14.52 | 14.53 | 14.13 | 14.42 | 3,533,375 | -0.27(-1.83%) |
Mar 28, 2012 | 15.05 | 15.08 | 14.36 | 14.69 | 4,257,729 | -0.38(-2.52%) |
Mar 27, 2012 | 15.28 | 15.44 | 15.02 | 15.07 | 3,355,833 | -0.30(-1.95%) |
Mar 26, 2012 | 14.54 | 15.40 | 14.38 | 15.37 | 5,190,559 | +1.02(+7.09%) |
Mar 23, 2012 | 14.41 | 14.56 | 14.26 | 14.35 | 3,769,570 | -0.13(-0.90%) |
Mar 22, 2012 | 14.88 | 14.96 | 14.36 | 14.48 | 4,077,852 | -0.50(-3.33%) |
Mar 21, 2012 | 15.23 | 15.36 | 14.97 | 14.98 | 2,736,403 | -0.24(-1.57%) |
Mar 20, 2012 | 15.39 | 15.39 | 14.97 | 15.22 | 4,437,899 | -0.31(-1.99%) |
Mar 19, 2012 | 15.85 | 15.95 | 15.44 | 15.53 | 4,659,615 | -0.31(-1.95%) |
Mar 16, 2012 | 15.78 | 15.92 | 15.36 | 15.84 | 5,920,420 | +0.17(+1.08%) |
Mar 15, 2012 | 15.33 | 16.27 | 15.33 | 15.67 | 10,768,126 | +0.21(+1.35%) |
Mar 14, 2012 | 15.22 | 15.46 | 14.71 | 15.46 | 26,706,924 | -0.51(-3.19%) |
Mar 13, 2012 | 15.87 | 16.12 | 15.48 | 15.97 | 4,934,052 | +0.14(+0.88%) |
Mar 12, 2012 | 16.23 | 16.31 | 15.58 | 15.83 | 3,946,040 | -0.33(-2.04%) |
Mar 09, 2012 | 16.31 | 16.45 | 15.71 | 16.16 | 4,859,851 | -0.30(-1.82%) |
Mar 08, 2012 | 16.12 | 16.68 | 15.50 | 16.45 | 5,334,607 | +0.80(+5.10%) |
Mar 07, 2012 | 15.63 | 16.12 | 15.19 | 15.66 | 4,485,363 | +0.56(+3.70%) |
Mar 06, 2012 | 15.46 | 15.47 | 14.88 | 15.10 | 5,939,718 | -0.74(-4.66%) |
Mar 05, 2012 | 16.63 | 16.77 | 15.73 | 15.84 | 5,578,382 | -0.79(-4.74%) |
Mar 02, 2012 | 16.41 | 17.02 | 15.71 | 16.62 | 9,907,725 | +0.31(+1.90%) |
Mar 01, 2012 | 15.20 | 16.68 | 15.08 | 16.31 | 9,517,041 | +1.32(+8.78%) |
Feb 29, 2012 | 15.38 | 15.43 | 14.77 | 15.00 | 4,119,914 | -0.36(-2.34%) |
Feb 28, 2012 | 15.75 | 15.75 | 14.88 | 15.36 | 5,256,895 | -0.31(-1.97%) |
Feb 27, 2012 | 16.02 | 16.20 | 15.41 | 15.67 | 19,418,630 | +1.66(+11.81%) |
Feb 24, 2012 | 14.13 | 14.26 | 13.71 | 14.01 | 3,139,580 | +0.10(+0.72%) |
Feb 23, 2012 | 13.81 | 13.95 | 13.47 | 13.91 | 4,435,745 | +0.17(+1.23%) |
Feb 22, 2012 | 14.11 | 14.12 | 13.39 | 13.74 | 4,806,724 | -0.38(-2.68%) |
Feb 21, 2012 | 14.16 | 14.44 | 14.00 | 14.12 | 5,770,022 | +0.16(+1.14%) |
Feb 17, 2012 | 14.41 | 14.44 | 13.81 | 13.96 | 3,927,341 | -0.36(-2.51%) |
Feb 16, 2012 | 14.23 | 14.74 | 14.11 | 14.32 | 6,373,968 | -0.08(-0.55%) |
Feb 15, 2012 | 14.64 | 14.69 | 14.07 | 14.40 | 5,841,647 | -0.26(-1.77%) |
Feb 14, 2012 | 15.03 | 15.28 | 14.56 | 14.66 | 7,980,859 | -0.38(-2.52%) |
Feb 13, 2012 | 14.39 | 15.40 | 14.21 | 15.04 | 11,390,209 | +1.15(+8.26%) |
Feb 10, 2012 | 13.94 | 14.12 | 13.62 | 13.89 | 6,309,364 | -0.34(-2.38%) |
Feb 09, 2012 | 12.58 | 14.60 | 12.55 | 14.23 | 23,361,330 | +1.86(+15.08%) |
Feb 08, 2012 | 12.65 | 12.84 | 12.31 | 12.37 | 4,856,535 | -0.28(-2.21%) |
Feb 07, 2012 | 13.18 | 13.18 | 12.61 | 12.64 | 6,661,883 | -0.46(-3.50%) |
Feb 06, 2012 | 12.77 | 13.24 | 12.54 | 13.10 | 3,787,166 | +0.30(+2.34%) |
Feb 03, 2012 | 12.59 | 12.86 | 12.37 | 12.80 | 5,165,153 | +0.21(+1.66%) |
Feb 02, 2012 | 12.68 | 13.06 | 12.17 | 12.60 | 6,493,104 | -0.20(-1.56%) |
Feb 01, 2012 | 12.79 | 12.84 | 12.40 | 12.79 | 5,959,507 | +0.04(+0.31%) |
Jan 31, 2012 | 12.84 | 12.92 | 12.12 | 12.75 | 11,059,858 | +0.09(+0.71%) |
Jan 30, 2012 | 12.86 | 12.86 | 12.02 | 12.66 | 7,690,365 | -0.01(-0.08%) |
Jan 27, 2012 | 11.33 | 12.83 | 11.30 | 12.67 | 11,004,550 | +1.34(+11.79%) |
Jan 26, 2012 | 12.08 | 12.26 | 11.14 | 11.34 | 8,025,100 | -0.60(-5.01%) |
Jan 25, 2012 | 11.44 | 12.11 | 11.27 | 11.94 | 6,552,037 | +0.67(+5.93%) |
Jan 24, 2012 | 11.11 | 11.52 | 11.02 | 11.27 | 6,578,703 | +0.11(+0.98%) |
Jan 23, 2012 | 11.14 | 11.37 | 10.94 | 11.16 | 6,536,886 | +0.26(+2.38%) |
Jan 20, 2012 | 10.64 | 11.18 | 10.49 | 10.90 | 5,037,393 | +0.23(+2.15%) |
Jan 19, 2012 | 10.90 | 10.98 | 10.47 | 10.67 | 6,902,244 | +0.06(+0.56%) |
Jan 18, 2012 | 9.883 | 10.69 | 9.873 | 10.61 | 11,518,521 | +1.03(+10.72%) |
Jan 17, 2012 | 9.932 | 10.00 | 9.544 | 9.583 | 4,837,635 | -0.19(-1.94%) |
Jan 13, 2012 | 9.314 | 9.952 | 9.224 | 9.773 | 7,091,105 | +0.34(+3.59%) |
Jan 12, 2012 | 9.095 | 9.673 | 8.985 | 9.434 | 7,347,855 | +0.39(+4.30%) |
Jan 11, 2012 | 8.576 | 9.080 | 8.506 | 9.045 | 2,857,586 | +0.37(+4.25%) |
Jan 10, 2012 | 8.845 | 8.905 | 8.506 | 8.676 | 4,166,895 | -0.09(-1.02%) |
Jan 09, 2012 | 8.995 | 9.125 | 8.716 | 8.766 | 2,132,925 | -0.21(-2.33%) |
Jan 06, 2012 | 9.304 | 9.753 | 8.965 | 8.975 | 4,092,583 | -0.30(-3.23%) |
Jan 05, 2012 | 8.776 | 9.284 | 8.676 | 9.274 | 4,568,159 | +0.54(+6.16%) |
Jan 04, 2012 | 8.696 | 8.825 | 8.601 | 8.736 | 2,364,610 | +0.07(+0.81%) |
Dec 30, 2011 | 8.685 | 8.726 | 8.476 | 8.666 | 3,948,664 | -0.02(-0.23%) |
Dec 29, 2011 | 8.865 | 8.905 | 8.656 | 8.686 | 2,801,314 | -0.19(-2.13%) |
Dec 28, 2011 | 8.417 | 8.965 | 8.297 | 8.875 | 6,476,958 | +0.39(+4.58%) |
Dec 27, 2011 | 8.447 | 8.496 | 8.317 | 8.486 | 1,500,898 | +0.04(+0.47%) |
Dec 23, 2011 | 8.606 | 8.606 | 8.327 | 8.447 | 1,251,776 | +0.09(+1.07%) |
Dec 21, 2011 | 8.277 | 8.407 | 8.048 | 8.357 | 1,911,418 | +0.05(+0.60%) |
Dec 20, 2011 | 8.048 | 8.397 | 8.028 | 8.307 | 2,835,241 | +0.37(+4.65%) |
Dec 19, 2011 | 8.357 | 8.417 | 7.908 | 7.938 | 3,010,792 | -0.40(-4.78%) |
Dec 16, 2011 | 8.367 | 8.417 | 8.127 | 8.337 | 3,961,523 | +0.05(+0.60%) |
Dec 15, 2011 | 8.526 | 8.526 | 7.838 | 8.287 | 6,520,454 | -0.08(-0.95%) |
Dec 14, 2011 | 8.437 | 8.726 | 8.237 | 8.367 | 23,437,148 | -0.95(-10.17%) |
Dec 13, 2011 | 10.08 | 10.18 | 9.214 | 9.314 | 3,607,874 | -0.70(-6.97%) |
Dec 12, 2011 | 10.37 | 10.40 | 9.863 | 10.01 | 8,119,045 | +0.52(+5.46%) |
Dec 09, 2011 | 8.865 | 9.573 | 8.845 | 9.494 | 2,527,554 | +0.66(+7.45%) |
Dec 08, 2011 | 9.274 | 9.374 | 8.796 | 8.835 | 2,622,912 | -0.43(-4.63%) |
Dec 07, 2011 | 9.514 | 9.573 | 9.095 | 9.264 | 2,340,379 | -0.39(-4.03%) |
Dec 06, 2011 | 9.773 | 9.922 | 9.165 | 9.653 | 3,941,836 | -0.23(-2.32%) |
Dec 05, 2011 | 9.873 | 10.11 | 9.753 | 9.883 | 2,028,303 | +0.08(+0.81%) |
Dec 02, 2011 | 10.14 | 10.16 | 9.773 | 9.803 | 2,240,986 | +0.01(+0.10%) |
Dec 01, 2011 | 10.00 | 10.06 | 9.673 | 9.793 | 3,072,205 | -0.28(-2.77%) |
Nov 30, 2011 | 10.12 | 10.45 | 9.743 | 10.07 | 5,091,328 | +0.10(+1.00%) |
Nov 29, 2011 | 9.833 | 10.23 | 9.653 | 9.972 | 4,638,911 | +0.11(+1.11%) |
Nov 28, 2011 | 10.75 | 10.76 | 9.648 | 9.863 | 6,483,137 | -0.32(-3.13%) |
Nov 25, 2011 | 10.24 | 10.69 | 10.13 | 10.18 | 1,882,347 | -0.06(-0.58%) |
Nov 23, 2011 | 11.42 | 11.60 | 10.17 | 10.24 | 7,756,448 | -1.07(-9.44%) |
Nov 22, 2011 | 12.52 | 12.82 | 11.27 | 11.31 | 11,716,911 | -0.14(-1.22%) |
Nov 21, 2011 | 11.35 | 11.66 | 11.07 | 11.45 | 4,075,575 | -0.22(-1.88%) |
Nov 18, 2011 | 11.39 | 11.71 | 11.29 | 11.67 | 5,019,922 | +0.47(+4.19%) |
Nov 17, 2011 | 11.15 | 11.76 | 10.84 | 11.20 | 5,573,095 | +0.18(+1.63%) |
Nov 16, 2011 | 10.97 | 11.91 | 10.82 | 11.02 | 4,843,316 | -0.05(-0.45%) |
Nov 15, 2011 | 11.29 | 11.29 | 10.64 | 11.07 | 4,029,326 | -0.24(-2.12%) |
Nov 14, 2011 | 10.38 | 11.89 | 10.35 | 11.31 | 11,107,282 | +0.78(+7.39%) |
Nov 11, 2011 | 10.30 | 10.58 | 10.10 | 10.53 | 2,470,160 | +0.40(+3.94%) |
Nov 10, 2011 | 10.82 | 10.93 | 9.992 | 10.13 | 3,477,981 | -0.35(-3.33%) |
Nov 09, 2011 | 10.34 | 10.88 | 10.27 | 10.48 | 3,675,676 | -0.40(-3.67%) |
Nov 08, 2011 | 10.51 | 10.97 | 10.05 | 10.88 | 3,498,043 | +0.41(+3.91%) |
Nov 07, 2011 | 11.27 | 11.96 | 10.43 | 10.47 | 4,999,554 | -0.95(-8.30%) |
Nov 04, 2011 | 11.07 | 11.53 | 11.07 | 11.42 | 2,637,376 | +0.08(+0.70%) |
Nov 03, 2011 | 11.91 | 11.97 | 11.19 | 11.34 | 4,809,746 | -0.36(-3.07%) |
Nov 02, 2011 | 11.81 | 11.81 | 11.30 | 11.70 | 3,843,303 | +0.49(+4.36%) |
Nov 01, 2011 | 10.85 | 12.10 | 10.70 | 11.21 | 9,355,016 | -0.22(-1.92%) |
Oct 31, 2011 | 11.89 | 12.53 | 10.87 | 11.43 | 8,820,474 | -0.47(-3.94%) |
Oct 28, 2011 | 10.20 | 12.00 | 10.20 | 11.90 | 10,819,300 | +1.45(+13.84%) |
Oct 27, 2011 | 10.21 | 10.94 | 9.743 | 10.45 | 10,896,121 | +0.16(+1.55%) |
Oct 26, 2011 | 10.65 | 10.92 | 8.526 | 10.29 | 32,662,996 | +4.19(+68.63%) |
Oct 25, 2011 | 6.263 | 6.392 | 5.993 | 6.103 | 1,761,877 | -0.23(-3.62%) |
Oct 24, 2011 | 6.083 | 6.412 | 6.083 | 6.332 | 2,522,781 | +0.32(+5.31%) |
Oct 21, 2011 | 6.043 | 6.113 | 5.844 | 6.013 | 1,353,777 | +0.08(+1.34%) |
Oct 20, 2011 | 6.043 | 6.043 | 5.575 | 5.934 | 1,223,573 | +0.03(+0.51%) |
Oct 19, 2011 | 6.013 | 6.173 | 5.834 | 5.904 | 2,160,513 | -0.11(-1.82%) |
Oct 18, 2011 | 5.963 | 6.033 | 5.495 | 6.013 | 2,387,147 | +0.05(+0.84%) |
Oct 17, 2011 | 6.113 | 6.233 | 5.784 | 5.963 | 4,167,494 | +0.24(+4.18%) |
Oct 14, 2011 | 5.774 | 5.774 | 5.355 | 5.724 | 2,148,253 | +0.29(+5.32%) |
Oct 13, 2011 | 5.146 | 5.634 | 4.956 | 5.435 | 3,109,445 | +0.17(+3.22%) |
Oct 12, 2011 | 4.817 | 5.325 | 4.737 | 5.265 | 3,602,389 | +0.60(+12.82%) |
Oct 11, 2011 | 5.006 | 5.026 | 4.547 | 4.667 | 2,185,467 | -0.35(-6.96%) |
Oct 10, 2011 | 4.717 | 5.096 | 4.717 | 5.016 | 1,575,814 | +0.43(+9.35%) |
Oct 07, 2011 | 4.717 | 4.827 | 4.547 | 4.587 | 1,497,741 | -0.04(-0.86%) |
Oct 06, 2011 | 4.697 | 4.727 | 4.552 | 4.627 | 1,902,039 | +0.15(+3.34%) |
Oct 05, 2011 | 4.328 | 4.557 | 4.218 | 4.478 | 1,810,528 | +0.21(+4.91%) |
Oct 04, 2011 | 3.899 | 4.318 | 3.161 | 4.268 | 4,155,402 | +0.28(+7.00%) |
Oct 03, 2011 | 4.956 | 5.136 | 3.989 | 3.989 | 3,648,983 | -1.15(-22.33%) |
Sep 30, 2011 | 5.116 | 5.235 | 5.047 | 5.136 | 1,623,950 | -0.16(-3.01%) |
Sep 29, 2011 | 5.664 | 5.674 | 5.006 | 5.295 | 2,450,418 | -0.11(-2.03%) |
Sep 28, 2011 | 5.535 | 5.774 | 5.385 | 5.405 | 2,965,082 | -0.13(-2.34%) |
Sep 27, 2011 | 5.505 | 5.734 | 5.415 | 5.535 | 2,683,967 | +0.23(+4.32%) |
Sep 26, 2011 | 5.146 | 5.435 | 4.866 | 5.305 | 3,078,616 | +0.25(+4.93%) |
Sep 23, 2011 | 5.475 | 5.585 | 4.996 | 5.056 | 3,247,636 | -0.43(-7.82%) |
Sep 22, 2011 | 6.003 | 6.173 | 5.196 | 5.485 | 4,363,460 | -0.94(-14.60%) |
Sep 21, 2011 | 6.921 | 6.981 | 6.412 | 6.422 | 3,196,972 | -0.50(-7.20%) |
Sep 20, 2011 | 7.180 | 7.264 | 6.921 | 6.921 | 2,461,550 | -0.25(-3.48%) |
Sep 19, 2011 | 7.060 | 7.270 | 6.991 | 7.170 | 2,538,337 | -0.14(-1.91%) |
Sep 16, 2011 | 7.409 | 7.539 | 7.160 | 7.310 | 2,060,091 | -0.12(-1.61%) |
Sep 15, 2011 | 7.280 | 7.469 | 7.252 | 7.429 | 1,583,292 | +0.18(+2.48%) |
Sep 14, 2011 | 7.150 | 7.360 | 6.991 | 7.250 | 2,382,885 | +0.00(+0.00%) |
Sep 13, 2011 | 7.070 | 7.308 | 6.871 | 7.250 | 2,772,466 | +0.23(+3.27%) |
Sep 12, 2011 | 6.901 | 7.220 | 6.781 | 7.021 | 2,268,889 | +0.03(+0.43%) |
Sep 09, 2011 | 7.250 | 7.469 | 6.881 | 6.991 | 2,531,528 | -0.34(-4.63%) |
Sep 08, 2011 | 7.380 | 7.659 | 7.280 | 7.330 | 2,362,470 | -0.27(-3.54%) |
Sep 07, 2011 | 7.180 | 7.659 | 7.180 | 7.599 | 2,781,380 | +0.51(+7.17%) |
Sep 06, 2011 | 6.741 | 7.130 | 6.731 | 7.090 | 2,278,205 | -0.06(-0.84%) |
Sep 02, 2011 | 7.509 | 7.509 | 6.991 | 7.150 | 2,763,320 | -0.41(-5.41%) |
Sep 01, 2011 | 7.729 | 7.798 | 7.519 | 7.559 | 2,278,598 | -0.17(-2.19%) |
Aug 31, 2011 | 7.778 | 7.928 | 7.489 | 7.729 | 2,501,653 | -0.05(-0.64%) |
Aug 30, 2011 | 7.689 | 7.958 | 7.573 | 7.778 | 2,223,454 | -0.01(-0.13%) |
Aug 29, 2011 | 7.499 | 7.808 | 7.479 | 7.788 | 2,157,926 | +0.41(+5.54%) |
Aug 26, 2011 | 7.130 | 7.439 | 6.811 | 7.380 | 2,231,211 | +0.28(+3.93%) |
Aug 25, 2011 | 7.499 | 7.619 | 7.060 | 7.100 | 2,015,353 | -0.38(-5.07%) |
Aug 24, 2011 | 7.469 | 7.589 | 7.170 | 7.479 | 1,788,106 | +0.08(+1.08%) |
Aug 23, 2011 | 6.991 | 7.419 | 6.741 | 7.399 | 3,489,927 | +0.60(+8.80%) |
Aug 22, 2011 | 7.539 | 7.539 | 6.781 | 6.801 | 3,486,771 | -0.29(-4.08%) |
Aug 19, 2011 | 7.170 | 7.719 | 7.090 | 7.090 | 2,321,826 | -0.26(-3.53%) |
Aug 18, 2011 | 7.599 | 7.642 | 7.230 | 7.350 | 3,133,732 | -0.82(-10.01%) |
Aug 17, 2011 | 8.287 | 8.526 | 8.078 | 8.167 | 1,689,790 | -0.05(-0.61%) |
Aug 16, 2011 | 8.526 | 8.596 | 8.058 | 8.217 | 3,001,057 | -0.46(-5.29%) |
Aug 15, 2011 | 8.157 | 8.726 | 8.098 | 8.676 | 3,469,877 | +0.77(+9.71%) |
Aug 12, 2011 | 7.719 | 8.008 | 7.598 | 7.908 | 3,129,751 | +0.38(+5.03%) |
Aug 11, 2011 | 7.305 | 7.699 | 7.011 | 7.529 | 5,184,235 | +0.37(+5.15%) |
Aug 10, 2011 | 7.170 | 7.768 | 6.731 | 7.160 | 5,343,986 | -0.02(-0.28%) |
Aug 09, 2011 | 8.048 | 7.419 | 6.372 | 7.180 | 6,152,142 | +0.90(+14.29%) |
Aug 08, 2011 | 7.380 | 7.529 | 6.273 | 6.283 | 6,898,966 | -1.53(-19.54%) |
Aug 05, 2011 | 8.337 | 8.925 | 7.499 | 7.808 | 6,249,969 | -0.40(-4.86%) |
Aug 04, 2011 | 9.583 | 9.673 | 8.107 | 8.207 | 5,700,931 | -1.53(-15.68%) |
Aug 03, 2011 | 10.23 | 10.23 | 8.796 | 9.733 | 4,722,571 | -0.04(-0.41%) |
Aug 02, 2011 | 10.41 | 10.55 | 9.773 | 9.773 | 2,384,797 | -0.68(-6.49%) |
Aug 01, 2011 | 10.58 | 10.67 | 10.17 | 10.45 | 2,447,728 | +0.18(+1.75%) |
Jul 29, 2011 | 10.06 | 10.35 | 9.733 | 10.27 | 3,288,324 | +0.12(+1.18%) |
Jul 28, 2011 | 10.04 | 10.52 | 10.04 | 10.15 | 1,962,812 | -0.07(-0.68%) |
Jul 27, 2011 | 10.31 | 10.37 | 9.494 | 10.22 | 4,290,853 | -0.04(-0.39%) |
Jul 26, 2011 | 10.76 | 10.83 | 10.22 | 10.26 | 3,540,194 | -0.35(-3.29%) |
Jul 25, 2011 | 10.48 | 11.32 | 10.12 | 10.61 | 7,116,178 | +0.05(+0.47%) |
Jul 22, 2011 | 10.69 | 10.79 | 10.52 | 10.56 | 2,379,135 | +0.06(+0.57%) |
Jul 21, 2011 | 10.41 | 10.72 | 10.24 | 10.50 | 3,853,503 | +0.27(+2.63%) |
Jul 20, 2011 | 9.873 | 10.37 | 9.633 | 10.23 | 5,500,667 | +0.68(+7.10%) |
Jul 19, 2011 | 9.793 | 9.912 | 9.534 | 9.553 | 4,824,267 | +0.01(+0.10%) |
Jul 18, 2011 | 10.27 | 10.47 | 9.494 | 9.544 | 4,549,832 | -0.40(-4.01%) |
Jul 15, 2011 | 9.105 | 9.972 | 9.025 | 9.942 | 5,213,388 | +1.21(+13.81%) |
Jul 14, 2011 | 9.095 | 9.264 | 8.716 | 8.736 | 2,112,118 | -0.36(-3.95%) |
Jul 13, 2011 | 9.135 | 9.424 | 8.965 | 9.095 | 2,106,677 | +0.11(+1.22%) |
Jul 12, 2011 | 8.865 | 9.304 | 8.566 | 8.985 | 2,473,943 | +0.03(+0.33%) |
Jul 11, 2011 | 9.234 | 9.404 | 8.945 | 8.955 | 2,222,429 | -0.57(-5.97%) |
Jul 08, 2011 | 9.534 | 9.573 | 9.075 | 9.524 | 2,225,142 | -0.22(-2.25%) |
Jul 07, 2011 | 9.663 | 9.863 | 9.514 | 9.743 | 1,741,790 | +0.25(+2.63%) |
Jul 06, 2011 | 9.344 | 9.494 | 9.135 | 9.494 | 2,285,042 | +0.20(+2.15%) |
Jul 05, 2011 | 9.384 | 9.414 | 9.125 | 9.294 | 2,059,794 | +0.13(+1.41%) |
Jul 01, 2011 | 9.264 | 9.274 | 8.915 | 9.165 | 2,334,856 | +0.03(+0.33%) |
Jun 30, 2011 | 8.476 | 9.224 | 8.327 | 9.135 | 5,723,384 | +0.81(+9.70%) |
Jun 29, 2011 | 8.486 | 8.774 | 8.307 | 8.327 | 1,697,234 | -0.04(-0.48%) |
Jun 28, 2011 | 8.107 | 8.457 | 8.078 | 8.367 | 1,747,033 | +0.38(+4.74%) |
Jun 27, 2011 | 8.018 | 8.068 | 7.719 | 7.988 | 2,115,478 | -0.03(-0.37%) |
Jun 24, 2011 | 8.078 | 8.347 | 7.978 | 8.018 | 3,589,999 | -0.38(-4.51%) |
Jun 23, 2011 | 8.357 | 8.536 | 8.048 | 8.397 | 2,758,887 | -0.14(-1.64%) |
Jun 22, 2011 | 8.117 | 9.214 | 7.988 | 8.536 | 8,535,317 | +0.46(+5.68%) |
Jun 21, 2011 | 8.048 | 8.267 | 7.888 | 8.078 | 2,820,990 | -0.07(-0.86%) |
Jun 20, 2011 | 7.828 | 8.397 | 7.823 | 8.147 | 4,737,935 | +0.17(+2.13%) |
Jun 17, 2011 | 8.008 | 8.088 | 7.689 | 7.978 | 2,883,373 | +0.13(+1.65%) |
Jun 16, 2011 | 8.407 | 8.546 | 7.479 | 7.848 | 4,257,387 | -0.44(-5.29%) |
Jun 15, 2011 | 8.377 | 8.676 | 8.197 | 8.287 | 2,191,021 | -0.32(-3.71%) |
Jun 14, 2011 | 8.546 | 8.825 | 8.247 | 8.606 | 2,591,919 | +0.21(+2.49%) |
Jun 13, 2011 | 9.075 | 9.075 | 8.317 | 8.397 | 3,491,782 | -0.68(-7.47%) |
Jun 10, 2011 | 9.045 | 9.279 | 8.746 | 9.075 | 2,684,646 | -0.23(-2.47%) |
Jun 09, 2011 | 9.403 | 9.514 | 8.656 | 9.304 | 5,227,533 | +0.18(+1.97%) |
Jun 08, 2011 | 10.10 | 10.10 | 9.065 | 9.125 | 4,896,584 | -0.87(-8.68%) |
Jun 07, 2011 | 10.16 | 10.23 | 9.873 | 9.992 | 2,727,884 | +0.02(+0.20%) |
Jun 06, 2011 | 10.69 | 10.71 | 9.693 | 9.972 | 5,599,177 | -0.74(-6.89%) |
Jun 03, 2011 | 10.46 | 10.82 | 10.32 | 10.71 | 2,896,120 | -0.18(-1.65%) |
May 24, 2011 | 11.73 | 12.06 | 10.78 | 10.89 | 6,191,091 | -0.84(-7.14%) |
May 23, 2011 | 9.603 | 12.77 | 9.264 | 11.73 | 21,933,746 | +1.72(+17.13%) |
May 20, 2011 | 7.679 | 11.08 | 7.489 | 10.01 | 13,101,290 | +2.34(+30.56%) |
May 19, 2011 | 7.788 | 7.818 | 7.579 | 7.669 | 614,203 | -0.07(-0.90%) |
May 18, 2011 | 7.499 | 7.828 | 7.499 | 7.739 | 833,899 | +0.23(+3.05%) |
May 17, 2011 | 7.649 | 7.868 | 7.479 | 7.509 | 898,860 | -0.19(-2.46%) |
May 16, 2011 | 7.828 | 8.028 | 7.629 | 7.699 | 1,208,708 | -0.21(-2.65%) |
May 13, 2011 | 7.858 | 8.048 | 7.768 | 7.908 | 1,036,908 | -0.18(-2.22%) |
May 12, 2011 | 7.549 | 8.088 | 7.330 | 8.088 | 2,018,554 | +0.46(+6.01%) |
May 11, 2011 | 7.739 | 7.818 | 7.559 | 7.629 | 1,451,767 | -0.23(-2.92%) |
May 10, 2011 | 7.778 | 7.888 | 7.634 | 7.858 | 968,451 | -0.03(-0.38%) |
May 09, 2011 | 8.117 | 8.117 | 7.599 | 7.888 | 1,283,271 | +0.01(+0.13%) |
May 06, 2011 | 7.778 | 8.457 | 7.639 | 7.878 | 2,377,292 | +0.12(+1.54%) |
May 05, 2011 | 8.068 | 8.210 | 7.708 | 7.758 | 1,575,016 | -0.43(-5.24%) |
May 04, 2011 | 8.277 | 8.377 | 7.599 | 8.187 | 2,503,113 | -0.03(-0.36%) |
May 03, 2011 | 8.546 | 8.626 | 8.147 | 8.217 | 2,101,148 | -0.44(-5.07%) |