Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.854 | 8.866 | 8.628 | 8.717 | 2,471,110 | -0.17(-1.90%) |
Apr 27, 2012 | 8.862 | 8.953 | 8.757 | 8.886 | 3,930,772 | +0.06(+0.63%) |
Apr 26, 2012 | 8.537 | 8.850 | 8.533 | 8.830 | 5,488,445 | +0.27(+3.15%) |
Apr 25, 2012 | 8.382 | 8.572 | 8.346 | 8.560 | 5,974,874 | +0.27(+3.30%) |
Apr 24, 2012 | 8.330 | 8.410 | 8.207 | 8.287 | 4,937,555 | -0.03(-0.33%) |
Apr 23, 2012 | 8.330 | 8.370 | 8.259 | 8.314 | 7,460,355 | -0.11(-1.27%) |
Apr 20, 2012 | 8.560 | 8.628 | 8.394 | 8.421 | 11,182,578 | -0.05(-0.56%) |
Apr 19, 2012 | 9.437 | 9.596 | 8.449 | 8.469 | 30,722,402 | -1.61(-16.01%) |
Apr 18, 2012 | 9.976 | 10.14 | 9.877 | 10.08 | 3,360,511 | +0.03(+0.28%) |
Apr 17, 2012 | 9.984 | 10.14 | 9.853 | 10.06 | 3,163,223 | +0.17(+1.68%) |
Apr 16, 2012 | 9.842 | 9.969 | 9.750 | 9.889 | 3,177,706 | +0.12(+1.26%) |
Apr 13, 2012 | 9.711 | 9.846 | 9.584 | 9.766 | 3,646,030 | -0.01(-0.12%) |
Apr 12, 2012 | 9.544 | 9.832 | 9.544 | 9.778 | 1,840,511 | +0.24(+2.49%) |
Apr 11, 2012 | 9.604 | 9.643 | 9.433 | 9.540 | 2,855,263 | +0.05(+0.54%) |
Apr 10, 2012 | 9.691 | 9.782 | 9.473 | 9.489 | 3,625,192 | -0.23(-2.37%) |
Apr 09, 2012 | 9.516 | 9.746 | 9.481 | 9.719 | 3,701,326 | +0.02(+0.20%) |
Apr 05, 2012 | 9.584 | 9.723 | 9.580 | 9.699 | 3,021,703 | +0.06(+0.58%) |
Apr 04, 2012 | 9.826 | 9.826 | 9.619 | 9.643 | 3,709,363 | -0.24(-2.41%) |
Apr 03, 2012 | 9.969 | 10.08 | 9.798 | 9.881 | 4,058,265 | -0.03(-0.32%) |
Apr 02, 2012 | 9.645 | 9.980 | 9.645 | 9.913 | 3,143,867 | +0.24(+2.53%) |
Mar 30, 2012 | 9.751 | 9.787 | 9.570 | 9.668 | 4,681,721 | +0.02(+0.20%) |
Mar 29, 2012 | 9.605 | 9.763 | 9.546 | 9.649 | 2,342,234 | -0.04(-0.41%) |
Mar 28, 2012 | 9.795 | 9.838 | 9.585 | 9.688 | 2,859,468 | -0.09(-0.93%) |
Mar 27, 2012 | 9.830 | 9.881 | 9.767 | 9.779 | 1,714,172 | -0.06(-0.60%) |
Mar 26, 2012 | 9.783 | 9.846 | 9.696 | 9.838 | 2,533,253 | +0.15(+1.51%) |
Mar 23, 2012 | 9.759 | 9.767 | 9.558 | 9.692 | 2,206,272 | -0.02(-0.24%) |
Mar 22, 2012 | 9.826 | 9.862 | 9.668 | 9.716 | 3,372,284 | -0.19(-1.91%) |
Mar 21, 2012 | 9.952 | 10.04 | 9.885 | 9.905 | 2,466,164 | -0.03(-0.32%) |
Mar 20, 2012 | 9.960 | 9.984 | 9.834 | 9.937 | 4,769,386 | -0.14(-1.37%) |
Mar 19, 2012 | 10.06 | 10.09 | 9.933 | 10.07 | 2,896,511 | +0.01(+0.08%) |
Mar 16, 2012 | 10.09 | 10.13 | 9.952 | 10.07 | 6,055,811 | -0.02(-0.20%) |
Mar 15, 2012 | 9.960 | 10.11 | 9.901 | 10.09 | 3,369,190 | +0.16(+1.61%) |
Mar 14, 2012 | 9.909 | 9.984 | 9.850 | 9.927 | 3,197,338 | -0.02(-0.22%) |
Mar 13, 2012 | 9.810 | 9.964 | 9.708 | 9.949 | 3,309,009 | +0.19(+1.90%) |
Mar 12, 2012 | 9.708 | 9.826 | 9.625 | 9.763 | 4,215,177 | +0.05(+0.49%) |
Mar 09, 2012 | 9.526 | 9.759 | 9.526 | 9.716 | 7,364,640 | +0.19(+1.95%) |
Mar 08, 2012 | 9.357 | 9.593 | 9.329 | 9.530 | 5,948,917 | +0.26(+2.85%) |
Mar 07, 2012 | 9.254 | 9.384 | 9.236 | 9.266 | 8,093,802 | +0.01(+0.13%) |
Mar 06, 2012 | 9.459 | 9.542 | 9.164 | 9.254 | 8,142,676 | -0.36(-3.74%) |
Mar 05, 2012 | 9.609 | 9.728 | 9.487 | 9.613 | 6,170,877 | +0.04(+0.37%) |
Mar 02, 2012 | 9.633 | 9.874 | 9.570 | 9.578 | 8,650,500 | -0.01(-0.12%) |
Mar 01, 2012 | 9.526 | 9.700 | 9.424 | 9.589 | 17,346,892 | +0.26(+2.75%) |
Feb 29, 2012 | 9.787 | 9.787 | 9.230 | 9.333 | 33,956,320 | -1.57(-14.44%) |
Feb 28, 2012 | 11.05 | 11.32 | 10.90 | 10.91 | 14,036,666 | +0.47(+4.52%) |
Feb 27, 2012 | 10.35 | 10.47 | 10.12 | 10.44 | 2,734,813 | -0.01(-0.13%) |
Feb 24, 2012 | 10.33 | 10.54 | 10.25 | 10.45 | 3,292,702 | +0.14(+1.34%) |
Feb 23, 2012 | 10.20 | 10.33 | 9.992 | 10.31 | 2,732,535 | +0.09(+0.93%) |
Feb 22, 2012 | 10.46 | 10.48 | 10.18 | 10.22 | 2,424,349 | -0.24(-2.30%) |
Feb 21, 2012 | 10.54 | 10.56 | 10.34 | 10.46 | 2,546,711 | -0.02(-0.19%) |
Feb 17, 2012 | 10.43 | 10.50 | 10.38 | 10.48 | 2,635,960 | +0.09(+0.87%) |
Feb 16, 2012 | 10.17 | 10.42 | 10.17 | 10.39 | 4,219,936 | +0.24(+2.37%) |
Feb 15, 2012 | 10.17 | 10.22 | 10.00 | 10.15 | 4,751,354 | +0.06(+0.63%) |
Feb 14, 2012 | 10.13 | 10.20 | 9.988 | 10.08 | 3,143,644 | -0.12(-1.20%) |
Feb 13, 2012 | 10.29 | 10.37 | 10.12 | 10.21 | 1,918,928 | +0.06(+0.58%) |
Feb 10, 2012 | 10.24 | 10.28 | 10.12 | 10.15 | 3,148,444 | -0.19(-1.87%) |
Feb 09, 2012 | 10.36 | 10.47 | 10.15 | 10.34 | 3,844,674 | -0.00(-0.04%) |
Feb 08, 2012 | 10.60 | 10.63 | 10.26 | 10.34 | 3,943,337 | -0.22(-2.13%) |
Feb 07, 2012 | 10.54 | 10.64 | 10.47 | 10.57 | 2,086,758 | +0.02(+0.19%) |
Feb 06, 2012 | 10.49 | 10.60 | 10.49 | 10.55 | 2,644,589 | +0.04(+0.34%) |
Feb 03, 2012 | 10.68 | 10.73 | 10.51 | 10.51 | 4,677,197 | +0.01(+0.06%) |
Feb 02, 2012 | 10.67 | 10.74 | 10.35 | 10.51 | 3,997,854 | -0.12(-1.11%) |
Feb 01, 2012 | 10.56 | 10.86 | 10.47 | 10.63 | 5,716,375 | +0.02(+0.20%) |
Jan 31, 2012 | 11.34 | 11.62 | 10.30 | 10.60 | 16,917,646 | -1.28(-10.79%) |
Jan 30, 2012 | 11.75 | 11.93 | 11.70 | 11.89 | 2,961,297 | +0.05(+0.40%) |
Jan 27, 2012 | 12.00 | 12.10 | 11.83 | 11.84 | 2,246,675 | -0.26(-2.15%) |
Jan 26, 2012 | 12.19 | 12.33 | 12.04 | 12.10 | 1,000,414 | -0.02(-0.20%) |
Jan 25, 2012 | 12.10 | 12.14 | 11.84 | 12.12 | 1,357,528 | +0.03(+0.26%) |
Jan 24, 2012 | 12.03 | 12.16 | 11.89 | 12.09 | 1,151,129 | -0.01(-0.07%) |
Jan 23, 2012 | 12.16 | 12.37 | 12.03 | 12.10 | 1,528,766 | -0.09(-0.74%) |
Jan 20, 2012 | 12.23 | 12.30 | 12.12 | 12.19 | 953,144 | -0.06(-0.51%) |
Jan 19, 2012 | 12.22 | 12.39 | 12.12 | 12.25 | 1,189,419 | +0.04(+0.29%) |
Jan 18, 2012 | 11.96 | 12.22 | 11.96 | 12.22 | 1,297,853 | +0.27(+2.25%) |
Jan 17, 2012 | 12.12 | 12.27 | 11.93 | 11.95 | 661,536 | -0.03(-0.26%) |
Jan 13, 2012 | 12.02 | 12.07 | 11.81 | 11.98 | 1,169,993 | -0.12(-0.98%) |
Jan 12, 2012 | 11.99 | 12.11 | 11.90 | 12.10 | 1,264,186 | +0.17(+1.46%) |
Jan 11, 2012 | 11.93 | 12.03 | 11.84 | 11.93 | 1,395,477 | -0.07(-0.56%) |
Jan 10, 2012 | 11.98 | 12.13 | 11.86 | 11.99 | 1,919,258 | +0.19(+1.57%) |
Jan 09, 2012 | 11.89 | 11.94 | 11.73 | 11.81 | 1,253,175 | -0.02(-0.20%) |
Jan 06, 2012 | 12.00 | 12.05 | 11.77 | 11.83 | 3,445,563 | -0.17(-1.38%) |
Jan 05, 2012 | 11.61 | 12.04 | 11.43 | 12.00 | 3,524,958 | +0.30(+2.56%) |
Jan 04, 2012 | 11.70 | 11.79 | 11.59 | 11.70 | 2,489,221 | +0.07(+0.58%) |
Dec 30, 2011 | 11.76 | 11.70 | 11.61 | 11.63 | 1,471,099 | -0.13(-1.10%) |
Dec 29, 2011 | 11.47 | 11.77 | 11.30 | 11.76 | 1,350,107 | +0.28(+2.47%) |
Dec 28, 2011 | 11.60 | 11.62 | 11.45 | 11.48 | 1,038,867 | -0.09(-0.78%) |
Dec 27, 2011 | 11.72 | 11.76 | 11.45 | 11.57 | 1,328,376 | -0.24(-2.00%) |
Dec 23, 2011 | 11.50 | 11.81 | 11.47 | 11.80 | 1,432,705 | +0.66(+5.93%) |
Dec 21, 2011 | 11.04 | 11.19 | 10.89 | 11.14 | 1,123,091 | +0.09(+0.85%) |
Dec 20, 2011 | 10.80 | 11.11 | 10.74 | 11.05 | 1,375,993 | +0.42(+3.96%) |
Dec 19, 2011 | 10.93 | 11.02 | 10.63 | 10.63 | 1,648,152 | -0.26(-2.38%) |
Dec 16, 2011 | 10.92 | 11.11 | 10.78 | 10.89 | 3,164,353 | +0.05(+0.44%) |
Dec 15, 2011 | 10.85 | 10.91 | 10.78 | 10.84 | 1,809,973 | +0.13(+1.17%) |
Dec 14, 2011 | 11.00 | 11.09 | 10.68 | 10.71 | 2,233,013 | -0.37(-3.33%) |
Dec 13, 2011 | 11.85 | 11.96 | 11.01 | 11.08 | 2,603,569 | -0.65(-5.56%) |
Dec 12, 2011 | 11.67 | 11.77 | 11.54 | 11.74 | 1,289,760 | -0.10(-0.86%) |
Dec 09, 2011 | 11.81 | 12.03 | 11.76 | 11.84 | 2,566,801 | +0.08(+0.70%) |
Dec 08, 2011 | 12.01 | 12.12 | 11.73 | 11.76 | 1,614,169 | -0.42(-3.42%) |
Dec 07, 2011 | 12.10 | 12.21 | 11.89 | 12.17 | 2,386,631 | -0.01(-0.10%) |
Dec 06, 2011 | 12.24 | 12.35 | 12.12 | 12.18 | 2,518,127 | -0.16(-1.27%) |
Dec 05, 2011 | 12.34 | 12.66 | 12.32 | 12.34 | 4,235,837 | +0.11(+0.93%) |
Dec 02, 2011 | 12.14 | 12.37 | 12.06 | 12.23 | 3,834,603 | +0.23(+1.90%) |
Dec 01, 2011 | 11.51 | 12.07 | 11.51 | 12.00 | 4,147,939 | +0.41(+3.56%) |
Nov 30, 2011 | 11.26 | 11.60 | 11.22 | 11.59 | 10,898,993 | +0.76(+7.04%) |
Nov 29, 2011 | 10.86 | 10.91 | 10.76 | 10.82 | 1,530,477 | -0.01(-0.11%) |
Nov 28, 2011 | 10.62 | 10.85 | 10.56 | 10.84 | 1,959,470 | +0.57(+5.55%) |
Nov 25, 2011 | 10.26 | 10.51 | 10.26 | 10.27 | 800,582 | -0.04(-0.42%) |
Nov 23, 2011 | 10.37 | 10.58 | 10.29 | 10.31 | 1,191,817 | -0.21(-1.98%) |
Nov 22, 2011 | 10.57 | 10.67 | 10.38 | 10.52 | 1,420,393 | -0.07(-0.63%) |
Nov 21, 2011 | 10.52 | 10.69 | 10.43 | 10.58 | 2,046,317 | -0.10(-0.96%) |
Nov 18, 2011 | 10.90 | 11.04 | 10.62 | 10.69 | 1,057,227 | -0.12(-1.09%) |
Nov 17, 2011 | 11.05 | 11.11 | 10.72 | 10.80 | 1,598,799 | -0.27(-2.45%) |
Nov 16, 2011 | 11.24 | 11.32 | 11.04 | 11.08 | 1,134,752 | -0.28(-2.49%) |
Nov 15, 2011 | 11.12 | 11.44 | 11.08 | 11.36 | 1,263,945 | +0.16(+1.47%) |
Nov 14, 2011 | 11.35 | 11.51 | 11.13 | 11.19 | 797,175 | -0.20(-1.79%) |
Nov 11, 2011 | 11.22 | 11.53 | 11.17 | 11.40 | 975,884 | +0.33(+2.98%) |
Nov 10, 2011 | 11.19 | 11.25 | 10.98 | 11.07 | 1,365,030 | +0.07(+0.68%) |
Nov 09, 2011 | 11.27 | 11.30 | 10.89 | 10.99 | 1,447,549 | -0.64(-5.54%) |
Nov 08, 2011 | 11.65 | 11.68 | 11.33 | 11.64 | 899,075 | +0.09(+0.75%) |
Nov 07, 2011 | 11.57 | 11.65 | 11.26 | 11.55 | 1,132,360 | -0.04(-0.37%) |
Nov 04, 2011 | 11.71 | 11.79 | 11.43 | 11.59 | 1,669,379 | -0.25(-2.12%) |
Nov 03, 2011 | 11.68 | 11.88 | 11.44 | 11.85 | 2,258,268 | +0.33(+2.87%) |
Nov 02, 2011 | 11.45 | 11.66 | 11.19 | 11.52 | 1,620,731 | +0.24(+2.16%) |
Nov 01, 2011 | 11.44 | 11.57 | 11.10 | 11.27 | 2,043,920 | -0.57(-4.78%) |
Oct 31, 2011 | 11.92 | 12.21 | 11.74 | 11.84 | 2,043,536 | -0.19(-1.60%) |
Oct 28, 2011 | 12.09 | 12.13 | 11.86 | 12.03 | 1,777,248 | -0.08(-0.68%) |
Oct 27, 2011 | 12.12 | 12.27 | 11.98 | 12.11 | 3,010,429 | +0.42(+3.60%) |
Oct 26, 2011 | 11.62 | 11.78 | 11.37 | 11.69 | 2,078,814 | +0.20(+1.78%) |
Oct 25, 2011 | 11.73 | 11.79 | 11.45 | 11.49 | 1,473,130 | -0.35(-2.99%) |
Oct 24, 2011 | 11.57 | 11.84 | 11.53 | 11.84 | 2,800,992 | +0.28(+2.41%) |
Oct 21, 2011 | 10.93 | 11.77 | 10.75 | 11.56 | 4,269,725 | +0.87(+8.12%) |
Oct 20, 2011 | 11.23 | 11.24 | 10.31 | 10.69 | 5,359,928 | -0.56(-4.99%) |
Oct 19, 2011 | 11.24 | 11.40 | 11.17 | 11.26 | 3,493,648 | -0.02(-0.21%) |
Oct 18, 2011 | 11.01 | 11.32 | 10.81 | 11.28 | 1,412,441 | +0.33(+2.98%) |
Oct 17, 2011 | 11.00 | 11.17 | 10.84 | 10.95 | 2,371,337 | -0.10(-0.89%) |
Oct 14, 2011 | 10.89 | 11.07 | 10.84 | 11.05 | 2,672,290 | +0.37(+3.42%) |
Oct 13, 2011 | 10.54 | 10.73 | 10.32 | 10.69 | 2,273,224 | +0.07(+0.70%) |
Oct 12, 2011 | 10.66 | 10.86 | 10.58 | 10.61 | 1,660,237 | +0.06(+0.52%) |
Oct 11, 2011 | 10.40 | 10.60 | 10.35 | 10.56 | 1,475,623 | +0.02(+0.22%) |
Oct 10, 2011 | 10.45 | 10.54 | 10.29 | 10.53 | 1,950,560 | +0.32(+3.16%) |
Oct 07, 2011 | 10.47 | 10.61 | 10.11 | 10.21 | 1,513,030 | -0.19(-1.85%) |
Oct 06, 2011 | 10.31 | 10.42 | 10.09 | 10.40 | 1,123,854 | +0.27(+2.64%) |
Oct 05, 2011 | 9.712 | 10.21 | 9.617 | 10.14 | 2,067,939 | +0.44(+4.54%) |
Oct 04, 2011 | 8.863 | 9.704 | 8.722 | 9.696 | 2,136,005 | +0.70(+7.78%) |
Oct 03, 2011 | 9.344 | 9.657 | 8.929 | 8.996 | 2,615,957 | -0.41(-4.37%) |
Sep 30, 2011 | 9.547 | 9.743 | 9.403 | 9.406 | 1,580,131 | -0.36(-3.65%) |
Sep 29, 2011 | 9.669 | 9.825 | 9.442 | 9.762 | 1,154,249 | +0.35(+3.70%) |
Sep 28, 2011 | 9.935 | 10.01 | 9.391 | 9.414 | 1,115,491 | -0.47(-4.75%) |
Sep 27, 2011 | 9.629 | 10.20 | 9.618 | 9.884 | 1,473,415 | +0.49(+5.25%) |
Sep 26, 2011 | 9.317 | 9.450 | 9.015 | 9.391 | 1,075,509 | +0.16(+1.69%) |
Sep 23, 2011 | 8.968 | 9.301 | 8.832 | 9.234 | 1,756,341 | +0.24(+2.65%) |
Sep 22, 2011 | 9.015 | 9.129 | 8.824 | 8.996 | 2,710,574 | -0.34(-3.60%) |
Sep 21, 2011 | 9.919 | 9.942 | 9.309 | 9.332 | 1,475,639 | -0.57(-5.80%) |
Sep 20, 2011 | 10.27 | 10.36 | 9.891 | 9.907 | 1,554,988 | -0.31(-3.02%) |
Sep 19, 2011 | 9.927 | 10.28 | 9.778 | 10.22 | 1,653,177 | +0.06(+0.62%) |
Sep 16, 2011 | 10.38 | 10.38 | 10.02 | 10.15 | 2,113,710 | -0.19(-1.82%) |
Sep 15, 2011 | 10.05 | 10.36 | 9.915 | 10.34 | 2,919,943 | +0.45(+4.55%) |
Sep 14, 2011 | 9.731 | 10.02 | 9.477 | 9.891 | 1,449,115 | +0.28(+2.89%) |
Sep 13, 2011 | 9.512 | 9.688 | 9.438 | 9.614 | 1,871,487 | +0.14(+1.53%) |
Sep 12, 2011 | 9.360 | 9.504 | 9.199 | 9.469 | 2,086,670 | -0.05(-0.57%) |
Sep 09, 2011 | 9.813 | 9.837 | 9.375 | 9.524 | 1,291,229 | -0.41(-4.10%) |
Sep 08, 2011 | 9.919 | 10.10 | 9.833 | 9.931 | 2,044,325 | -0.10(-0.98%) |
Sep 07, 2011 | 9.794 | 10.07 | 9.794 | 10.03 | 2,447,373 | +0.42(+4.40%) |
Sep 06, 2011 | 9.309 | 9.661 | 9.035 | 9.606 | 2,297,461 | -0.09(-0.97%) |
Sep 02, 2011 | 9.723 | 9.891 | 9.575 | 9.700 | 2,757,291 | -0.26(-2.63%) |
Sep 01, 2011 | 10.21 | 10.31 | 9.911 | 9.962 | 2,366,268 | -0.19(-1.83%) |
Aug 31, 2011 | 10.31 | 10.55 | 10.07 | 10.15 | 1,996,696 | -0.10(-0.97%) |
Aug 30, 2011 | 10.23 | 10.37 | 10.10 | 10.25 | 1,556,161 | -0.05(-0.53%) |
Aug 29, 2011 | 9.993 | 10.42 | 9.931 | 10.30 | 2,590,098 | +0.41(+4.11%) |
Aug 26, 2011 | 9.379 | 9.970 | 9.266 | 9.895 | 1,604,225 | +0.41(+4.29%) |
Aug 25, 2011 | 9.829 | 9.895 | 9.461 | 9.489 | 1,197,877 | -0.27(-2.80%) |
Aug 24, 2011 | 9.551 | 9.802 | 9.469 | 9.762 | 999,395 | +0.18(+1.92%) |
Aug 23, 2011 | 9.062 | 9.579 | 9.051 | 9.579 | 1,671,977 | +0.58(+6.43%) |
Aug 22, 2011 | 9.027 | 9.274 | 8.886 | 9.000 | 1,917,628 | +0.24(+2.72%) |
Aug 19, 2011 | 8.839 | 9.129 | 8.683 | 8.761 | 2,156,628 | -0.24(-2.65%) |
Aug 18, 2011 | 9.270 | 9.274 | 8.800 | 9.000 | 3,568,482 | -0.57(-5.93%) |
Aug 17, 2011 | 9.821 | 9.876 | 9.489 | 9.567 | 1,093,015 | -0.17(-1.77%) |
Aug 16, 2011 | 9.907 | 9.935 | 9.641 | 9.739 | 1,182,946 | -0.17(-1.70%) |
Aug 15, 2011 | 9.931 | 10.12 | 9.829 | 9.907 | 2,062,358 | +0.05(+0.56%) |
Aug 12, 2011 | 9.782 | 9.950 | 9.665 | 9.852 | 2,423,968 | +0.19(+1.98%) |
Aug 11, 2011 | 9.199 | 9.778 | 9.039 | 9.661 | 2,759,789 | +0.56(+6.19%) |
Aug 10, 2011 | 9.215 | 9.391 | 8.981 | 9.098 | 3,121,791 | -0.35(-3.69%) |
Aug 09, 2011 | 9.117 | 9.450 | 8.605 | 9.446 | 4,567,846 | +0.83(+9.67%) |
Aug 08, 2011 | 9.164 | 9.313 | 8.542 | 8.613 | 6,058,095 | -0.94(-9.83%) |
Aug 05, 2011 | 10.03 | 10.03 | 9.098 | 9.551 | 4,993,293 | -0.29(-2.92%) |
Aug 04, 2011 | 10.24 | 10.30 | 9.833 | 9.839 | 3,495,101 | -0.55(-5.25%) |
Aug 03, 2011 | 10.39 | 10.48 | 9.974 | 10.38 | 2,521,368 | +0.06(+0.57%) |
Aug 02, 2011 | 10.85 | 10.95 | 10.29 | 10.33 | 3,415,266 | -0.66(-5.98%) |
Aug 01, 2011 | 11.31 | 11.48 | 10.84 | 10.98 | 2,104,102 | -0.10(-0.92%) |
Jul 29, 2011 | 11.13 | 11.28 | 10.89 | 11.08 | 2,548,602 | -0.20(-1.73%) |
Jul 28, 2011 | 11.38 | 11.58 | 11.26 | 11.28 | 2,527,522 | -0.07(-0.62%) |
Jul 27, 2011 | 11.71 | 11.77 | 11.31 | 11.35 | 2,055,470 | -0.43(-3.62%) |
Jul 26, 2011 | 11.97 | 11.97 | 11.67 | 11.78 | 2,374,293 | -0.20(-1.63%) |
Jul 25, 2011 | 11.86 | 12.16 | 11.85 | 11.97 | 1,943,354 | -0.09(-0.75%) |
Jul 22, 2011 | 12.07 | 12.16 | 11.87 | 12.06 | 1,654,110 | +0.11(+0.95%) |
Jul 21, 2011 | 11.59 | 12.07 | 11.34 | 11.95 | 3,621,861 | +0.36(+3.10%) |
Jul 20, 2011 | 11.95 | 11.97 | 11.54 | 11.59 | 2,382,409 | -0.32(-2.69%) |
Jul 19, 2011 | 11.73 | 11.91 | 11.63 | 11.91 | 1,110,759 | +0.30(+2.59%) |
Jul 18, 2011 | 11.87 | 11.92 | 11.50 | 11.61 | 917,313 | -0.33(-2.75%) |
Jul 15, 2011 | 12.01 | 12.03 | 11.74 | 11.94 | 872,156 | -0.04(-0.29%) |
Jul 14, 2011 | 12.23 | 12.32 | 11.88 | 11.97 | 1,471,426 | -0.23(-1.89%) |
Jul 13, 2011 | 11.96 | 12.30 | 11.88 | 12.20 | 1,816,000 | +0.33(+2.80%) |
Jul 12, 2011 | 11.89 | 12.02 | 11.85 | 11.87 | 1,086,961 | -0.08(-0.69%) |
Jul 11, 2011 | 12.07 | 12.16 | 11.91 | 11.95 | 1,126,020 | -0.29(-2.40%) |
Jul 08, 2011 | 12.16 | 12.29 | 12.09 | 12.25 | 1,483,795 | -0.12(-0.98%) |
Jul 07, 2011 | 12.21 | 12.41 | 12.18 | 12.37 | 1,236,443 | +0.26(+2.13%) |
Jul 06, 2011 | 12.06 | 12.20 | 11.92 | 12.11 | 1,664,148 | +0.09(+0.78%) |
Jul 05, 2011 | 12.05 | 12.08 | 11.87 | 12.02 | 922,421 | +0.02(+0.20%) |
Jul 01, 2011 | 11.80 | 12.02 | 11.80 | 11.99 | 1,158,694 | +0.21(+1.82%) |
Jun 30, 2011 | 11.80 | 11.93 | 11.72 | 11.78 | 1,213,203 | -0.03(-0.26%) |
Jun 29, 2011 | 11.66 | 11.90 | 11.55 | 11.81 | 1,283,729 | +0.19(+1.68%) |
Jun 28, 2011 | 11.54 | 11.63 | 11.42 | 11.61 | 2,080,630 | +0.14(+1.22%) |
Jun 27, 2011 | 11.49 | 11.65 | 11.45 | 11.47 | 1,969,285 | -0.01(-0.10%) |
Jun 24, 2011 | 11.49 | 11.59 | 11.38 | 11.49 | 1,477,785 | +0.02(+0.14%) |
Jun 23, 2011 | 11.15 | 11.50 | 11.02 | 11.47 | 1,088,435 | +0.18(+1.55%) |
Jun 22, 2011 | 11.35 | 11.51 | 11.29 | 11.29 | 2,092,152 | -0.14(-1.26%) |
Jun 21, 2011 | 11.10 | 11.50 | 11.06 | 11.44 | 2,172,583 | +0.42(+3.86%) |
Jun 20, 2011 | 10.98 | 11.03 | 10.75 | 11.01 | 1,579,835 | +0.13(+1.22%) |
Jun 17, 2011 | 10.75 | 10.93 | 10.69 | 10.88 | 2,433,661 | +0.24(+2.27%) |
Jun 16, 2011 | 10.69 | 10.71 | 10.52 | 10.64 | 2,282,496 | -0.08(-0.73%) |
Jun 15, 2011 | 10.68 | 10.85 | 10.63 | 10.72 | 2,547,685 | -0.08(-0.72%) |
Jun 14, 2011 | 10.38 | 10.85 | 10.24 | 10.80 | 2,768,670 | +0.56(+5.44%) |
Jun 13, 2011 | 10.26 | 10.37 | 10.16 | 10.24 | 1,495,495 | -0.00(-0.04%) |
Jun 10, 2011 | 10.44 | 10.45 | 10.12 | 10.24 | 2,060,728 | -0.27(-2.56%) |
Jun 09, 2011 | 10.22 | 10.56 | 10.17 | 10.51 | 3,134,910 | +0.34(+3.29%) |
Jun 08, 2011 | 10.34 | 10.35 | 10.13 | 10.18 | 2,897,174 | -0.18(-1.69%) |
Jun 07, 2011 | 10.51 | 10.51 | 10.31 | 10.35 | 4,638,919 | -0.07(-0.67%) |
Jun 06, 2011 | 10.75 | 10.76 | 10.41 | 10.42 | 3,221,673 | -0.27(-2.55%) |
Jun 03, 2011 | 10.78 | 10.96 | 10.62 | 10.69 | 3,098,937 | -0.50(-4.49%) |
May 24, 2011 | 11.37 | 11.42 | 11.15 | 11.20 | 1,176,106 | -0.15(-1.31%) |
May 23, 2011 | 11.47 | 11.60 | 11.32 | 11.35 | 1,420,095 | -0.26(-2.28%) |
May 20, 2011 | 11.84 | 11.88 | 11.61 | 11.61 | 1,750,410 | -0.25(-2.07%) |
May 19, 2011 | 11.87 | 11.91 | 11.72 | 11.86 | 1,225,942 | +0.06(+0.53%) |
May 18, 2011 | 11.72 | 11.81 | 11.58 | 11.79 | 1,628,644 | +0.14(+1.20%) |
May 17, 2011 | 11.87 | 11.93 | 11.57 | 11.65 | 2,131,369 | -0.27(-2.25%) |
May 16, 2011 | 12.03 | 12.12 | 11.91 | 11.92 | 1,309,810 | -0.15(-1.23%) |
May 13, 2011 | 12.37 | 12.47 | 12.04 | 12.07 | 1,393,737 | -0.28(-2.30%) |
May 12, 2011 | 12.33 | 12.43 | 12.17 | 12.35 | 1,109,969 | -0.03(-0.25%) |
May 11, 2011 | 12.46 | 12.55 | 12.30 | 12.39 | 1,296,897 | -0.04(-0.28%) |
May 10, 2011 | 12.24 | 12.47 | 12.21 | 12.42 | 1,587,109 | +0.20(+1.66%) |
May 09, 2011 | 12.06 | 12.29 | 11.97 | 12.22 | 1,324,841 | +0.16(+1.29%) |
May 06, 2011 | 12.16 | 12.38 | 11.87 | 12.06 | 1,946,174 | +0.08(+0.65%) |
May 05, 2011 | 11.92 | 12.17 | 11.77 | 11.98 | 1,587,692 | -0.02(-0.19%) |
May 04, 2011 | 12.18 | 12.35 | 11.99 | 12.01 | 1,890,859 | -0.16(-1.34%) |
May 03, 2011 | 12.18 | 12.35 | 12.08 | 12.17 | 3,501,036 | +0.03(+0.22%) |