Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.11 | 12.37 | 11.92 | 12.24 | 554,887 | +0.12(+0.97%) |
May 30, 2012 | 12.38 | 12.41 | 12.10 | 12.12 | 222,651 | -0.38(-3.01%) |
May 29, 2012 | 12.41 | 12.54 | 12.35 | 12.50 | 308,983 | +0.19(+1.56%) |
May 25, 2012 | 12.47 | 12.56 | 12.26 | 12.31 | 354,604 | -0.13(-1.07%) |
May 24, 2012 | 12.20 | 12.44 | 12.08 | 12.44 | 467,582 | +0.24(+2.00%) |
May 23, 2012 | 11.92 | 12.24 | 11.83 | 12.20 | 334,883 | +0.13(+1.04%) |
May 22, 2012 | 12.11 | 12.31 | 11.97 | 12.07 | 466,824 | +0.01(+0.06%) |
May 21, 2012 | 11.61 | 12.07 | 11.57 | 12.06 | 711,663 | +0.50(+4.34%) |
May 18, 2012 | 11.72 | 11.91 | 11.53 | 11.56 | 438,950 | -0.16(-1.38%) |
May 17, 2012 | 12.06 | 12.11 | 11.72 | 11.72 | 490,821 | -0.33(-2.75%) |
May 16, 2012 | 12.34 | 12.45 | 12.06 | 12.06 | 387,819 | -0.18(-1.45%) |
May 15, 2012 | 12.25 | 12.46 | 12.09 | 12.23 | 587,711 | -0.03(-0.24%) |
May 14, 2012 | 12.32 | 12.43 | 12.20 | 12.26 | 497,890 | -0.27(-2.18%) |
May 11, 2012 | 12.39 | 12.62 | 12.36 | 12.54 | 718,913 | -0.04(-0.29%) |
May 10, 2012 | 12.48 | 12.62 | 12.39 | 12.57 | 808,938 | +0.24(+1.91%) |
May 09, 2012 | 12.25 | 12.36 | 12.10 | 12.34 | 439,113 | -0.10(-0.83%) |
May 08, 2012 | 12.35 | 12.48 | 12.26 | 12.44 | 417,184 | -0.04(-0.29%) |
May 07, 2012 | 12.24 | 12.57 | 12.24 | 12.48 | 386,593 | +0.19(+1.56%) |
May 04, 2012 | 12.42 | 12.48 | 12.22 | 12.28 | 630,246 | -0.25(-2.00%) |
May 03, 2012 | 12.72 | 12.82 | 12.50 | 12.54 | 533,434 | -0.23(-1.79%) |
May 02, 2012 | 12.62 | 12.87 | 12.49 | 12.76 | 515,893 | +0.06(+0.46%) |
May 01, 2012 | 12.68 | 13.02 | 12.68 | 12.70 | 1,119,482 | +0.00(+0.00%) |
Apr 30, 2012 | 13.07 | 13.07 | 12.70 | 12.70 | 496,422 | -0.38(-2.88%) |
Apr 27, 2012 | 13.12 | 13.16 | 12.89 | 13.08 | 565,009 | +0.07(+0.51%) |
Apr 26, 2012 | 13.02 | 13.15 | 13.00 | 13.01 | 307,595 | -0.07(-0.51%) |
Apr 25, 2012 | 13.03 | 13.18 | 12.90 | 13.08 | 735,328 | +0.24(+1.90%) |
Apr 24, 2012 | 12.72 | 12.94 | 12.69 | 12.84 | 341,668 | +0.16(+1.28%) |
Apr 23, 2012 | 12.66 | 12.73 | 12.55 | 12.68 | 557,489 | -0.25(-1.94%) |
Apr 20, 2012 | 13.16 | 13.27 | 12.87 | 12.93 | 479,643 | +0.01(+0.06%) |
Apr 19, 2012 | 13.02 | 13.22 | 12.79 | 12.92 | 679,274 | +0.02(+0.17%) |
Apr 18, 2012 | 13.09 | 13.09 | 12.68 | 12.90 | 747,623 | -0.07(-0.57%) |
Apr 17, 2012 | 12.76 | 13.13 | 12.76 | 12.97 | 359,258 | +0.41(+3.29%) |
Apr 16, 2012 | 12.51 | 12.71 | 12.37 | 12.56 | 367,101 | +0.17(+1.37%) |
Apr 13, 2012 | 12.66 | 12.70 | 12.37 | 12.39 | 543,824 | -0.39(-3.06%) |
Apr 12, 2012 | 12.59 | 12.84 | 12.54 | 12.78 | 336,417 | +0.18(+1.46%) |
Apr 11, 2012 | 12.46 | 12.62 | 12.40 | 12.59 | 515,697 | +0.35(+2.83%) |
Apr 10, 2012 | 12.58 | 12.62 | 12.23 | 12.25 | 465,314 | -0.32(-2.53%) |
Apr 09, 2012 | 12.75 | 12.84 | 12.54 | 12.56 | 483,743 | -0.51(-3.89%) |
Apr 05, 2012 | 12.87 | 13.09 | 12.85 | 13.07 | 558,061 | +0.04(+0.34%) |
Apr 04, 2012 | 13.17 | 13.24 | 12.88 | 13.03 | 571,938 | -0.37(-2.75%) |
Apr 03, 2012 | 13.28 | 13.41 | 13.10 | 13.40 | 705,877 | +0.10(+0.72%) |
Apr 02, 2012 | 13.03 | 13.32 | 12.94 | 13.30 | 870,057 | +0.24(+1.86%) |
Mar 30, 2012 | 13.33 | 13.33 | 12.99 | 13.06 | 486,083 | -0.18(-1.39%) |
Mar 29, 2012 | 13.01 | 13.28 | 12.74 | 13.24 | 513,854 | +0.07(+0.50%) |
Mar 28, 2012 | 13.17 | 13.25 | 12.96 | 13.18 | 511,461 | +0.02(+0.17%) |
Mar 27, 2012 | 13.43 | 13.47 | 13.14 | 13.15 | 414,100 | -0.27(-1.98%) |
Mar 26, 2012 | 13.24 | 13.45 | 13.13 | 13.42 | 448,865 | +0.34(+2.59%) |
Mar 23, 2012 | 12.91 | 13.10 | 12.82 | 13.08 | 294,624 | +0.21(+1.60%) |
Mar 22, 2012 | 13.09 | 13.18 | 12.79 | 12.87 | 553,359 | -0.38(-2.89%) |
Mar 21, 2012 | 13.37 | 13.44 | 13.15 | 13.26 | 319,728 | -0.07(-0.55%) |
Mar 20, 2012 | 13.21 | 13.42 | 13.19 | 13.33 | 418,126 | -0.02(-0.17%) |
Mar 19, 2012 | 13.26 | 13.50 | 13.13 | 13.35 | 544,929 | +0.05(+0.39%) |
Mar 16, 2012 | 13.35 | 13.43 | 13.14 | 13.30 | 1,274,730 | -0.02(-0.17%) |
Mar 15, 2012 | 12.87 | 13.37 | 12.68 | 13.32 | 763,136 | +0.49(+3.85%) |
Mar 14, 2012 | 12.94 | 13.11 | 12.64 | 12.83 | 449,369 | -0.10(-0.74%) |
Mar 13, 2012 | 12.39 | 12.93 | 12.32 | 12.93 | 769,174 | +0.58(+4.66%) |
Mar 12, 2012 | 12.54 | 12.54 | 12.20 | 12.35 | 437,669 | +0.04(+0.36%) |
Mar 09, 2012 | 12.04 | 12.44 | 12.02 | 12.31 | 537,902 | +0.27(+2.27%) |
Mar 08, 2012 | 11.94 | 12.06 | 11.76 | 12.03 | 335,303 | +0.22(+1.87%) |
Mar 07, 2012 | 11.72 | 11.89 | 11.60 | 11.81 | 449,430 | +0.18(+1.59%) |
Mar 06, 2012 | 11.97 | 12.02 | 11.56 | 11.63 | 446,725 | -0.47(-3.90%) |
Mar 05, 2012 | 11.99 | 12.20 | 11.93 | 12.10 | 245,084 | +0.07(+0.61%) |
Mar 02, 2012 | 12.15 | 12.30 | 12.00 | 12.03 | 539,803 | -0.11(-0.91%) |
Mar 01, 2012 | 12.13 | 12.39 | 12.13 | 12.14 | 499,534 | +0.08(+0.67%) |
Feb 29, 2012 | 12.15 | 12.33 | 12.00 | 12.06 | 681,495 | -0.02(-0.18%) |
Feb 28, 2012 | 12.25 | 12.37 | 12.02 | 12.08 | 344,410 | -0.15(-1.21%) |
Feb 27, 2012 | 12.07 | 12.34 | 12.00 | 12.23 | 293,219 | +0.04(+0.30%) |
Feb 24, 2012 | 12.44 | 12.44 | 12.17 | 12.19 | 306,053 | -0.26(-2.07%) |
Feb 23, 2012 | 12.14 | 12.49 | 12.00 | 12.45 | 308,231 | +0.37(+3.05%) |
Feb 22, 2012 | 12.38 | 12.45 | 12.07 | 12.08 | 460,601 | -0.38(-3.08%) |
Feb 21, 2012 | 12.59 | 12.65 | 12.39 | 12.46 | 383,467 | -0.27(-2.09%) |
Feb 17, 2012 | 12.55 | 12.75 | 12.48 | 12.73 | 451,759 | +0.18(+1.41%) |
Feb 16, 2012 | 12.31 | 12.72 | 12.28 | 12.55 | 637,069 | +0.15(+1.19%) |
Feb 15, 2012 | 12.59 | 12.73 | 12.33 | 12.40 | 338,782 | -0.13(-1.00%) |
Feb 14, 2012 | 12.60 | 12.65 | 12.37 | 12.53 | 303,545 | -0.13(-1.05%) |
Feb 13, 2012 | 12.91 | 13.03 | 12.59 | 12.66 | 510,011 | -0.10(-0.75%) |
Feb 10, 2012 | 12.68 | 13.04 | 12.50 | 12.76 | 1,062,897 | -0.10(-0.80%) |
Feb 09, 2012 | 12.66 | 12.89 | 12.59 | 12.86 | 497,589 | +0.23(+1.81%) |
Feb 08, 2012 | 12.53 | 12.72 | 12.39 | 12.63 | 449,635 | +0.12(+0.94%) |
Feb 07, 2012 | 12.53 | 12.76 | 12.47 | 12.51 | 283,301 | -0.06(-0.47%) |
Feb 06, 2012 | 12.78 | 12.83 | 12.53 | 12.57 | 326,602 | -0.24(-1.90%) |
Feb 03, 2012 | 12.49 | 12.93 | 12.48 | 12.82 | 816,202 | +0.50(+4.07%) |
Feb 02, 2012 | 12.14 | 12.42 | 11.95 | 12.31 | 655,959 | +0.21(+1.71%) |
Feb 01, 2012 | 11.73 | 12.17 | 11.64 | 12.11 | 845,817 | +0.50(+4.32%) |
Jan 31, 2012 | 11.80 | 11.80 | 11.58 | 11.61 | 388,057 | -0.12(-1.01%) |
Jan 30, 2012 | 11.62 | 11.80 | 11.49 | 11.72 | 317,712 | -0.07(-0.56%) |
Jan 27, 2012 | 11.52 | 11.84 | 11.47 | 11.79 | 337,484 | +0.18(+1.59%) |
Jan 26, 2012 | 11.76 | 11.89 | 11.40 | 11.61 | 560,009 | -0.12(-1.01%) |
Jan 25, 2012 | 11.74 | 11.80 | 11.58 | 11.72 | 670,568 | -0.03(-0.25%) |
Jan 24, 2012 | 12.24 | 12.24 | 11.24 | 11.75 | 718,886 | -0.32(-2.63%) |
Jan 23, 2012 | 12.10 | 12.30 | 11.80 | 12.07 | 656,378 | -0.03(-0.24%) |
Jan 20, 2012 | 11.83 | 12.16 | 11.73 | 12.10 | 469,501 | +0.22(+1.86%) |
Jan 19, 2012 | 11.80 | 11.89 | 11.59 | 11.88 | 429,658 | +0.12(+1.00%) |
Jan 18, 2012 | 11.47 | 11.76 | 11.47 | 11.76 | 329,081 | +0.22(+1.92%) |
Jan 17, 2012 | 11.67 | 11.78 | 11.48 | 11.54 | 378,683 | -0.10(-0.89%) |
Jan 13, 2012 | 11.52 | 11.75 | 11.35 | 11.64 | 473,841 | +0.01(+0.06%) |
Jan 12, 2012 | 11.57 | 11.66 | 11.33 | 11.64 | 289,580 | +0.09(+0.77%) |
Jan 11, 2012 | 11.07 | 11.57 | 11.07 | 11.55 | 347,420 | +0.41(+3.64%) |
Jan 10, 2012 | 11.62 | 11.68 | 11.11 | 11.14 | 903,322 | -0.32(-2.77%) |
Jan 09, 2012 | 11.42 | 11.52 | 11.19 | 11.46 | 552,457 | +0.06(+0.52%) |
Jan 06, 2012 | 11.58 | 11.60 | 11.25 | 11.40 | 528,753 | -0.17(-1.47%) |
Jan 05, 2012 | 11.15 | 11.61 | 10.99 | 11.57 | 699,316 | +0.32(+2.82%) |
Jan 04, 2012 | 11.20 | 11.36 | 11.11 | 11.25 | 508,026 | +0.24(+2.21%) |
Dec 30, 2011 | 11.02 | 11.19 | 10.96 | 11.01 | 494,295 | -0.19(-1.71%) |
Dec 29, 2011 | 10.79 | 11.21 | 10.69 | 11.20 | 411,531 | +0.46(+4.26%) |
Dec 28, 2011 | 11.06 | 11.06 | 10.67 | 10.74 | 304,829 | -0.32(-2.93%) |
Dec 27, 2011 | 10.88 | 11.10 | 10.69 | 11.07 | 297,386 | +0.12(+1.08%) |
Dec 23, 2011 | 11.03 | 11.10 | 10.83 | 10.95 | 173,161 | +0.15(+1.37%) |
Dec 21, 2011 | 10.63 | 10.82 | 10.41 | 10.80 | 396,669 | +0.17(+1.60%) |
Dec 20, 2011 | 10.36 | 10.66 | 10.30 | 10.63 | 621,546 | +0.55(+5.41%) |
Dec 19, 2011 | 10.35 | 10.46 | 9.939 | 10.09 | 557,818 | -0.20(-1.94%) |
Dec 16, 2011 | 10.15 | 10.48 | 10.02 | 10.29 | 1,622,192 | +0.19(+1.90%) |
Dec 15, 2011 | 10.04 | 10.14 | 9.895 | 10.09 | 436,953 | +0.25(+2.55%) |
Dec 14, 2011 | 9.755 | 10.04 | 9.733 | 9.844 | 586,649 | -0.01(-0.07%) |
Dec 13, 2011 | 10.12 | 10.16 | 9.733 | 9.851 | 605,993 | -0.13(-1.26%) |
Dec 12, 2011 | 10.07 | 10.13 | 9.836 | 9.976 | 474,394 | -0.32(-3.08%) |
Dec 09, 2011 | 9.998 | 10.36 | 9.777 | 10.29 | 599,980 | +0.37(+3.72%) |
Dec 08, 2011 | 10.39 | 10.43 | 9.895 | 9.925 | 683,175 | -0.63(-5.94%) |
Dec 07, 2011 | 10.60 | 10.67 | 10.20 | 10.55 | 662,534 | -0.15(-1.45%) |
Dec 06, 2011 | 10.44 | 10.80 | 10.22 | 10.71 | 812,470 | +0.24(+2.33%) |
Dec 05, 2011 | 10.40 | 10.59 | 10.26 | 10.46 | 441,450 | +0.31(+3.05%) |
Dec 02, 2011 | 10.18 | 10.45 | 10.10 | 10.15 | 409,279 | +0.13(+1.25%) |
Dec 01, 2011 | 10.22 | 10.26 | 9.976 | 10.03 | 572,119 | -0.19(-1.88%) |
Nov 30, 2011 | 9.571 | 10.23 | 9.328 | 10.22 | 1,165,849 | +1.04(+11.32%) |
Nov 29, 2011 | 9.254 | 9.380 | 9.122 | 9.181 | 368,586 | -0.06(-0.64%) |
Nov 28, 2011 | 9.166 | 9.372 | 9.048 | 9.240 | 702,035 | +0.47(+5.38%) |
Nov 25, 2011 | 8.901 | 9.111 | 8.768 | 8.768 | 276,980 | -0.18(-1.98%) |
Nov 23, 2011 | 9.151 | 9.505 | 8.923 | 8.945 | 791,784 | -0.27(-2.88%) |
Nov 22, 2011 | 9.159 | 9.262 | 9.048 | 9.210 | 608,404 | +0.04(+0.40%) |
Nov 21, 2011 | 9.299 | 9.453 | 9.026 | 9.173 | 635,571 | -0.32(-3.41%) |
Nov 18, 2011 | 9.461 | 9.608 | 9.227 | 9.498 | 1,160,796 | +0.06(+0.62%) |
Nov 17, 2011 | 9.667 | 9.755 | 9.394 | 9.439 | 778,258 | -0.21(-2.14%) |
Nov 16, 2011 | 9.755 | 9.954 | 9.630 | 9.645 | 573,361 | -0.27(-2.68%) |
Nov 15, 2011 | 9.638 | 9.962 | 9.579 | 9.910 | 424,433 | +0.18(+1.89%) |
Nov 14, 2011 | 9.991 | 10.01 | 9.579 | 9.726 | 453,542 | -0.35(-3.51%) |
Nov 11, 2011 | 9.991 | 10.20 | 9.836 | 10.08 | 413,718 | +0.25(+2.55%) |
Nov 10, 2011 | 9.888 | 9.976 | 9.674 | 9.829 | 482,003 | +0.14(+1.44%) |
Nov 09, 2011 | 10.15 | 10.39 | 9.660 | 9.689 | 802,733 | -0.82(-7.78%) |
Nov 08, 2011 | 10.40 | 10.57 | 10.09 | 10.51 | 437,462 | +0.24(+2.37%) |
Nov 07, 2011 | 10.16 | 10.30 | 9.888 | 10.26 | 615,836 | +0.06(+0.58%) |
Nov 04, 2011 | 10.23 | 10.37 | 10.06 | 10.20 | 387,758 | -0.20(-1.91%) |
Nov 03, 2011 | 10.44 | 10.54 | 10.07 | 10.40 | 667,822 | +0.17(+1.66%) |
Nov 02, 2011 | 10.01 | 10.35 | 9.903 | 10.23 | 688,086 | +0.46(+4.75%) |
Nov 01, 2011 | 10.11 | 10.33 | 9.726 | 9.770 | 964,943 | -0.54(-5.22%) |
Oct 31, 2011 | 10.54 | 10.76 | 10.29 | 10.31 | 712,715 | -0.49(-4.57%) |
Oct 28, 2011 | 11.03 | 11.23 | 10.75 | 10.80 | 895,970 | -0.27(-2.40%) |
Oct 27, 2011 | 10.36 | 11.26 | 10.36 | 11.07 | 1,335,212 | +0.91(+8.92%) |
Oct 26, 2011 | 9.932 | 10.25 | 9.778 | 10.16 | 1,058,491 | +0.40(+4.08%) |
Oct 25, 2011 | 9.873 | 10.07 | 9.682 | 9.763 | 830,964 | -0.22(-2.21%) |
Oct 24, 2011 | 9.505 | 9.991 | 9.424 | 9.984 | 1,103,090 | +0.54(+5.69%) |
Oct 21, 2011 | 9.453 | 9.696 | 9.173 | 9.446 | 1,948,014 | +0.19(+2.07%) |
Oct 20, 2011 | 9.136 | 9.564 | 8.901 | 9.254 | 894,575 | -0.17(-1.80%) |
Oct 19, 2011 | 9.542 | 9.689 | 9.380 | 9.424 | 556,093 | -0.15(-1.62%) |
Oct 18, 2011 | 9.107 | 9.638 | 9.011 | 9.579 | 1,140,331 | +0.55(+6.12%) |
Oct 17, 2011 | 9.549 | 9.667 | 8.960 | 9.026 | 717,937 | -0.60(-6.20%) |
Oct 14, 2011 | 9.696 | 9.770 | 9.328 | 9.623 | 474,901 | +0.08(+0.85%) |
Oct 13, 2011 | 9.498 | 9.608 | 9.269 | 9.542 | 635,397 | -0.04(-0.46%) |
Oct 12, 2011 | 9.579 | 9.763 | 9.358 | 9.586 | 1,060,032 | +0.12(+1.25%) |
Oct 11, 2011 | 9.210 | 9.542 | 9.092 | 9.468 | 590,642 | +0.15(+1.58%) |
Oct 10, 2011 | 8.923 | 9.343 | 8.882 | 9.321 | 745,388 | +0.63(+7.29%) |
Oct 07, 2011 | 9.291 | 9.335 | 8.650 | 8.687 | 717,404 | -0.57(-6.21%) |
Oct 06, 2011 | 9.129 | 9.284 | 8.761 | 9.262 | 763,303 | +0.32(+3.63%) |
Oct 05, 2011 | 8.768 | 9.114 | 8.481 | 8.938 | 771,681 | +0.17(+1.93%) |
Oct 04, 2011 | 7.832 | 8.775 | 7.818 | 8.768 | 945,635 | +0.89(+11.32%) |
Oct 03, 2011 | 8.252 | 8.481 | 7.847 | 7.877 | 980,363 | -0.51(-6.06%) |
Sep 30, 2011 | 8.643 | 8.812 | 8.370 | 8.385 | 642,847 | -0.46(-5.17%) |
Sep 29, 2011 | 8.532 | 8.849 | 8.252 | 8.842 | 546,239 | +0.60(+7.24%) |
Sep 28, 2011 | 8.717 | 8.886 | 8.230 | 8.245 | 582,245 | -0.52(-5.97%) |
Sep 27, 2011 | 8.982 | 9.254 | 8.591 | 8.768 | 834,649 | -0.01(-0.08%) |
Sep 26, 2011 | 8.621 | 8.798 | 8.260 | 8.775 | 458,989 | +0.25(+2.94%) |
Sep 23, 2011 | 8.378 | 8.702 | 8.253 | 8.525 | 750,415 | +0.15(+1.76%) |
Sep 22, 2011 | 8.120 | 8.473 | 8.105 | 8.378 | 1,025,368 | +0.05(+0.62%) |
Sep 21, 2011 | 8.805 | 8.871 | 8.297 | 8.326 | 910,523 | -0.49(-5.52%) |
Sep 20, 2011 | 9.063 | 9.188 | 8.805 | 8.812 | 496,314 | -0.21(-2.37%) |
Sep 19, 2011 | 9.033 | 9.218 | 8.820 | 9.026 | 952,371 | -0.26(-2.78%) |
Sep 16, 2011 | 9.173 | 9.299 | 8.768 | 9.284 | 1,312,764 | +0.17(+1.86%) |
Sep 15, 2011 | 9.070 | 9.122 | 8.864 | 9.114 | 314,247 | +0.18(+2.06%) |
Sep 14, 2011 | 8.967 | 9.129 | 8.635 | 8.930 | 507,921 | +0.10(+1.08%) |
Sep 13, 2011 | 8.694 | 8.996 | 8.621 | 8.834 | 674,332 | +0.18(+2.13%) |
Sep 12, 2011 | 8.289 | 8.746 | 8.230 | 8.650 | 520,680 | +0.19(+2.26%) |
Sep 09, 2011 | 8.613 | 8.709 | 8.370 | 8.459 | 1,100,407 | -0.22(-2.55%) |
Sep 08, 2011 | 8.945 | 9.122 | 8.672 | 8.680 | 650,386 | -0.37(-4.07%) |
Sep 07, 2011 | 8.694 | 9.173 | 8.643 | 9.048 | 782,278 | +0.55(+6.41%) |
Sep 06, 2011 | 8.179 | 8.503 | 8.112 | 8.503 | 798,998 | -0.03(-0.35%) |
Sep 02, 2011 | 8.739 | 8.952 | 8.503 | 8.532 | 1,023,757 | -0.54(-5.93%) |
Sep 01, 2011 | 9.431 | 9.704 | 8.996 | 9.070 | 699,315 | -0.38(-3.98%) |
Aug 31, 2011 | 9.512 | 9.626 | 9.291 | 9.446 | 681,398 | -0.01(-0.08%) |
Aug 30, 2011 | 9.542 | 9.682 | 9.313 | 9.453 | 654,327 | -0.21(-2.14%) |
Aug 29, 2011 | 9.247 | 9.726 | 9.233 | 9.660 | 967,107 | +0.56(+6.15%) |
Aug 26, 2011 | 8.894 | 9.181 | 8.636 | 9.100 | 593,180 | +0.18(+1.98%) |
Aug 25, 2011 | 9.269 | 9.733 | 8.901 | 8.923 | 907,564 | -0.22(-2.42%) |
Aug 24, 2011 | 9.034 | 9.321 | 8.842 | 9.144 | 713,936 | +0.13(+1.39%) |
Aug 23, 2011 | 8.622 | 9.063 | 8.452 | 9.019 | 918,374 | +0.61(+7.27%) |
Aug 22, 2011 | 8.776 | 8.776 | 8.334 | 8.408 | 644,324 | -0.09(-1.04%) |
Aug 19, 2011 | 8.430 | 8.828 | 8.423 | 8.496 | 1,296,348 | -0.05(-0.60%) |
Aug 18, 2011 | 8.798 | 8.936 | 8.467 | 8.548 | 1,482,459 | -0.60(-6.52%) |
Aug 17, 2011 | 9.203 | 9.306 | 8.990 | 9.144 | 726,518 | -0.01(-0.08%) |
Aug 16, 2011 | 9.085 | 9.299 | 8.857 | 9.152 | 1,439,035 | -0.10(-1.11%) |
Aug 15, 2011 | 8.776 | 9.483 | 8.769 | 9.255 | 1,842,299 | +0.85(+10.07%) |
Aug 12, 2011 | 8.526 | 8.614 | 8.114 | 8.408 | 1,776,851 | -0.01(-0.17%) |
Aug 11, 2011 | 7.569 | 8.636 | 7.547 | 8.423 | 2,162,163 | +0.91(+12.05%) |
Aug 10, 2011 | 8.047 | 8.224 | 7.495 | 7.517 | 3,321,206 | -0.77(-9.24%) |
Aug 09, 2011 | 8.136 | 8.467 | 7.370 | 8.283 | 2,045,131 | +0.47(+6.03%) |
Aug 08, 2011 | 8.960 | 9.402 | 7.812 | 7.812 | 1,617,088 | -1.47(-15.79%) |
Aug 05, 2011 | 9.505 | 9.674 | 9.056 | 9.277 | 997,539 | -0.15(-1.56%) |
Aug 04, 2011 | 10.01 | 10.15 | 9.417 | 9.424 | 914,199 | -0.74(-7.31%) |
Aug 03, 2011 | 9.998 | 10.26 | 9.814 | 10.17 | 493,060 | +0.23(+2.30%) |
Aug 02, 2011 | 10.25 | 10.36 | 9.925 | 9.939 | 556,596 | -0.32(-3.16%) |
Aug 01, 2011 | 10.46 | 10.51 | 10.06 | 10.26 | 906,511 | +0.06(+0.58%) |
Jul 29, 2011 | 10.05 | 10.23 | 9.881 | 10.20 | 1,064,388 | +0.01(+0.15%) |
Jul 28, 2011 | 10.54 | 10.65 | 10.12 | 10.19 | 986,852 | -0.29(-2.81%) |
Jul 27, 2011 | 10.80 | 10.84 | 10.47 | 10.48 | 977,600 | -0.32(-2.93%) |
Jul 26, 2011 | 11.17 | 11.19 | 10.79 | 10.80 | 803,130 | -0.36(-3.23%) |
Jul 25, 2011 | 11.19 | 11.25 | 11.01 | 11.16 | 614,123 | -0.18(-1.56%) |
Jul 22, 2011 | 11.36 | 11.60 | 11.27 | 11.34 | 494,115 | -0.28(-2.41%) |
Jul 21, 2011 | 11.65 | 11.85 | 11.58 | 11.62 | 679,890 | -0.18(-1.50%) |
Jul 20, 2011 | 11.70 | 11.88 | 11.57 | 11.79 | 380,429 | +0.04(+0.38%) |
Jul 19, 2011 | 11.52 | 11.75 | 11.38 | 11.75 | 413,287 | +0.38(+3.37%) |
Jul 18, 2011 | 11.54 | 11.70 | 11.30 | 11.37 | 346,203 | -0.18(-1.59%) |
Jul 15, 2011 | 11.66 | 11.77 | 11.49 | 11.55 | 368,414 | -0.07(-0.57%) |
Jul 14, 2011 | 12.15 | 12.20 | 11.62 | 11.62 | 492,923 | -0.49(-4.07%) |
Jul 13, 2011 | 12.19 | 12.34 | 12.09 | 12.11 | 304,506 | -0.03(-0.24%) |
Jul 12, 2011 | 11.93 | 12.30 | 11.93 | 12.14 | 343,433 | +0.18(+1.54%) |
Jul 11, 2011 | 12.12 | 12.16 | 11.92 | 11.96 | 410,989 | -0.29(-2.40%) |
Jul 08, 2011 | 12.41 | 12.51 | 12.21 | 12.25 | 372,615 | -0.31(-2.46%) |
Jul 07, 2011 | 12.44 | 12.56 | 12.33 | 12.56 | 482,887 | +0.21(+1.67%) |
Jul 06, 2011 | 12.11 | 12.35 | 12.03 | 12.35 | 413,552 | +0.21(+1.76%) |
Jul 05, 2011 | 12.26 | 12.35 | 11.98 | 12.14 | 306,561 | -0.13(-1.02%) |
Jul 01, 2011 | 12.12 | 12.39 | 12.07 | 12.27 | 482,991 | +0.20(+1.65%) |
Jun 30, 2011 | 12.05 | 12.25 | 12.01 | 12.07 | 509,405 | +0.00(+0.00%) |
Jun 29, 2011 | 12.01 | 12.10 | 11.83 | 12.07 | 395,308 | +0.15(+1.30%) |
Jun 28, 2011 | 11.88 | 12.02 | 11.68 | 11.91 | 429,935 | +0.07(+0.56%) |
Jun 27, 2011 | 11.76 | 11.91 | 11.59 | 11.85 | 490,988 | +0.24(+2.03%) |
Jun 24, 2011 | 11.47 | 11.63 | 11.24 | 11.61 | 915,483 | +0.18(+1.55%) |
Jun 23, 2011 | 11.32 | 11.52 | 11.15 | 11.43 | 529,348 | -0.06(-0.51%) |
Jun 22, 2011 | 11.66 | 11.83 | 11.49 | 11.49 | 522,001 | -0.26(-2.19%) |
Jun 21, 2011 | 11.72 | 11.81 | 11.64 | 11.75 | 434,358 | +0.15(+1.27%) |
Jun 20, 2011 | 11.66 | 11.84 | 11.46 | 11.60 | 337,036 | +0.06(+0.51%) |
Jun 17, 2011 | 11.31 | 11.72 | 11.22 | 11.54 | 1,270,475 | +0.32(+2.89%) |
Jun 16, 2011 | 10.93 | 11.37 | 10.93 | 11.22 | 579,124 | +0.32(+2.90%) |
Jun 15, 2011 | 11.10 | 11.14 | 10.87 | 10.90 | 579,405 | -0.32(-2.89%) |
Jun 14, 2011 | 11.16 | 11.40 | 11.04 | 11.23 | 456,703 | +0.21(+1.87%) |
Jun 13, 2011 | 11.15 | 11.22 | 10.96 | 11.02 | 472,321 | -0.12(-1.06%) |
Jun 10, 2011 | 11.00 | 11.24 | 10.89 | 11.14 | 1,043,928 | +0.02(+0.20%) |
Jun 09, 2011 | 11.08 | 11.21 | 10.96 | 11.12 | 570,837 | +0.05(+0.47%) |
Jun 08, 2011 | 11.12 | 11.20 | 11.04 | 11.07 | 653,514 | -0.09(-0.79%) |
Jun 07, 2011 | 11.19 | 11.32 | 11.15 | 11.15 | 456,999 | -0.03(-0.26%) |
Jun 06, 2011 | 11.23 | 11.38 | 11.18 | 11.18 | 512,601 | -0.04(-0.39%) |