Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.26 | 11.33 | 11.23 | 11.32 | 3,176,967 | +0.30(+2.76%) |
Jun 28, 2012 | 10.97 | 11.03 | 10.92 | 11.01 | 2,940,235 | -0.04(-0.37%) |
Jun 27, 2012 | 11.07 | 11.11 | 11.04 | 11.06 | 3,406,286 | +0.14(+1.33%) |
Jun 26, 2012 | 10.93 | 10.96 | 10.87 | 10.91 | 5,371,684 | +0.07(+0.67%) |
Jun 25, 2012 | 10.90 | 10.90 | 10.79 | 10.84 | 3,964,773 | -0.16(-1.41%) |
Jun 22, 2012 | 10.98 | 11.00 | 10.91 | 10.99 | 4,540,659 | +0.08(+0.76%) |
Jun 21, 2012 | 11.14 | 11.14 | 10.88 | 10.91 | 3,683,163 | -0.30(-2.64%) |
Jun 20, 2012 | 11.27 | 11.27 | 11.12 | 11.21 | 2,846,631 | +0.01(+0.12%) |
Jun 19, 2012 | 11.14 | 11.26 | 11.14 | 11.19 | 3,659,272 | +0.11(+1.04%) |
Jun 18, 2012 | 11.00 | 11.10 | 11.00 | 11.08 | 2,626,491 | +0.03(+0.31%) |
Jun 15, 2012 | 11.02 | 11.06 | 10.97 | 11.04 | 2,772,860 | +0.13(+1.24%) |
Jun 14, 2012 | 10.88 | 10.97 | 10.82 | 10.91 | 2,498,601 | +0.00(+0.00%) |
Jun 13, 2012 | 10.94 | 11.00 | 10.88 | 10.91 | 3,307,464 | -0.08(-0.74%) |
Jun 12, 2012 | 10.93 | 11.00 | 10.86 | 10.99 | 3,748,157 | +0.23(+2.13%) |
Jun 11, 2012 | 10.93 | 10.93 | 10.75 | 10.76 | 3,272,399 | +0.01(+0.06%) |
Jun 08, 2012 | 10.73 | 10.79 | 10.70 | 10.75 | 2,956,224 | -0.20(-1.79%) |
Jun 07, 2012 | 11.13 | 11.13 | 10.92 | 10.95 | 4,513,323 | +0.11(+1.00%) |
Jun 06, 2012 | 10.71 | 10.85 | 10.69 | 10.84 | 4,413,133 | +0.24(+2.23%) |
Jun 05, 2012 | 10.53 | 10.62 | 10.53 | 10.61 | 5,927,187 | +0.09(+0.90%) |
Jun 04, 2012 | 10.50 | 10.55 | 10.44 | 10.51 | 3,804,158 | -0.02(-0.19%) |
Jun 01, 2012 | 10.61 | 10.67 | 10.53 | 10.53 | 5,393,038 | -0.21(-1.95%) |
May 31, 2012 | 10.78 | 10.82 | 10.67 | 10.74 | 4,975,535 | -0.01(-0.13%) |
May 30, 2012 | 10.77 | 10.77 | 10.70 | 10.75 | 3,415,579 | -0.17(-1.54%) |
May 29, 2012 | 10.91 | 10.96 | 10.86 | 10.92 | 2,821,465 | +0.28(+2.66%) |
May 25, 2012 | 10.65 | 10.67 | 10.59 | 10.64 | 2,176,283 | -0.03(-0.25%) |
May 24, 2012 | 10.79 | 10.79 | 10.59 | 10.67 | 3,491,802 | -0.08(-0.75%) |
May 23, 2012 | 10.70 | 10.76 | 10.61 | 10.75 | 3,726,778 | -0.11(-1.06%) |
May 22, 2012 | 10.93 | 10.95 | 10.79 | 10.86 | 3,765,223 | -0.10(-0.92%) |
May 21, 2012 | 10.81 | 10.97 | 10.80 | 10.96 | 3,230,361 | +0.24(+2.27%) |
May 18, 2012 | 10.80 | 10.82 | 10.69 | 10.72 | 4,729,488 | -0.02(-0.19%) |
May 17, 2012 | 10.88 | 10.89 | 10.73 | 10.74 | 4,767,372 | -0.19(-1.73%) |
May 16, 2012 | 11.02 | 11.08 | 10.93 | 10.93 | 4,484,365 | -0.17(-1.52%) |
May 15, 2012 | 11.15 | 11.20 | 11.08 | 11.10 | 5,837,006 | -0.02(-0.18%) |
May 14, 2012 | 11.17 | 11.19 | 11.11 | 11.12 | 5,627,016 | -0.22(-1.90%) |
May 11, 2012 | 11.28 | 11.40 | 11.26 | 11.33 | 8,039,989 | -0.07(-0.59%) |
May 10, 2012 | 11.50 | 11.50 | 11.39 | 11.40 | 3,985,258 | -0.09(-0.82%) |
May 09, 2012 | 11.50 | 11.52 | 11.37 | 11.50 | 11,176,576 | -0.14(-1.22%) |
May 08, 2012 | 11.67 | 11.68 | 11.54 | 11.64 | 5,595,936 | -0.10(-0.86%) |
May 07, 2012 | 11.74 | 11.77 | 11.71 | 11.74 | 2,901,960 | -0.10(-0.85%) |
May 04, 2012 | 11.91 | 11.92 | 11.82 | 11.84 | 3,090,382 | -0.13(-1.13%) |
May 03, 2012 | 12.01 | 12.03 | 11.94 | 11.98 | 4,857,746 | -0.04(-0.34%) |
May 02, 2012 | 11.94 | 12.03 | 11.93 | 12.02 | 4,692,931 | +0.07(+0.62%) |
May 01, 2012 | 11.83 | 12.01 | 11.83 | 11.94 | 2,255,433 | +0.10(+0.85%) |
Apr 30, 2012 | 11.86 | 11.88 | 11.81 | 11.84 | 2,725,392 | +0.03(+0.23%) |
Apr 27, 2012 | 11.80 | 11.83 | 11.75 | 11.81 | 4,247,861 | -0.05(-0.40%) |
Apr 26, 2012 | 11.77 | 11.89 | 11.77 | 11.86 | 1,976,333 | +0.05(+0.40%) |
Apr 25, 2012 | 11.79 | 11.83 | 11.76 | 11.81 | 2,299,414 | +0.07(+0.63%) |
Apr 24, 2012 | 11.73 | 11.78 | 11.71 | 11.74 | 5,016,707 | +0.04(+0.35%) |
Apr 23, 2012 | 11.67 | 11.71 | 11.60 | 11.70 | 5,262,744 | -0.20(-1.65%) |
Apr 20, 2012 | 11.94 | 11.96 | 11.89 | 11.89 | 2,774,573 | +0.04(+0.37%) |
Apr 19, 2012 | 11.87 | 11.94 | 11.78 | 11.85 | 3,371,847 | +0.00(+0.03%) |
Apr 18, 2012 | 11.76 | 11.87 | 11.76 | 11.85 | 3,028,158 | +0.04(+0.34%) |
Apr 17, 2012 | 11.75 | 11.85 | 11.71 | 11.81 | 5,807,917 | +0.11(+0.92%) |
Apr 16, 2012 | 11.80 | 11.83 | 11.67 | 11.70 | 4,849,846 | -0.03(-0.23%) |
Apr 13, 2012 | 11.81 | 11.81 | 11.68 | 11.73 | 5,461,418 | -0.11(-0.91%) |
Apr 12, 2012 | 11.66 | 11.86 | 11.66 | 11.83 | 4,415,630 | +0.26(+2.27%) |
Apr 11, 2012 | 11.59 | 11.64 | 11.56 | 11.57 | 3,367,894 | +0.05(+0.41%) |
Apr 10, 2012 | 11.69 | 11.69 | 11.46 | 11.52 | 6,083,772 | -0.20(-1.73%) |
Apr 09, 2012 | 11.71 | 11.75 | 11.68 | 11.73 | 2,863,337 | -0.12(-1.03%) |
Apr 05, 2012 | 11.71 | 11.87 | 11.71 | 11.85 | 5,993,603 | +0.11(+0.92%) |
Apr 04, 2012 | 11.74 | 11.77 | 11.67 | 11.74 | 6,904,966 | -0.15(-1.25%) |
Apr 03, 2012 | 11.91 | 11.94 | 11.80 | 11.89 | 8,714,555 | +0.00(+0.00%) |
Apr 02, 2012 | 11.73 | 11.91 | 11.68 | 11.89 | 11,660,597 | +0.12(+1.00%) |
Mar 30, 2012 | 11.81 | 11.82 | 11.70 | 11.77 | 7,174,019 | +0.04(+0.37%) |
Mar 29, 2012 | 11.75 | 11.81 | 11.57 | 11.73 | 50,612,368 | -0.25(-2.08%) |
Mar 28, 2012 | 12.07 | 12.08 | 11.91 | 11.98 | 5,693,942 | -0.11(-0.95%) |
Mar 27, 2012 | 12.11 | 12.14 | 12.06 | 12.09 | 3,901,433 | +0.05(+0.39%) |
Mar 26, 2012 | 11.99 | 12.06 | 11.96 | 12.04 | 4,838,806 | +0.21(+1.77%) |
Mar 23, 2012 | 11.81 | 11.84 | 11.75 | 11.83 | 2,477,102 | -0.03(-0.23%) |
Mar 22, 2012 | 11.90 | 11.93 | 11.83 | 11.86 | 4,666,299 | -0.07(-0.62%) |
Mar 21, 2012 | 11.96 | 11.98 | 11.89 | 11.94 | 9,625,274 | -0.07(-0.62%) |
Mar 20, 2012 | 12.05 | 12.05 | 11.96 | 12.01 | 10,657,340 | -0.18(-1.44%) |
Mar 19, 2012 | 12.16 | 12.24 | 12.14 | 12.18 | 4,228,289 | -0.08(-0.66%) |
Mar 16, 2012 | 12.31 | 12.31 | 12.23 | 12.27 | 4,126,721 | +0.03(+0.28%) |
Mar 15, 2012 | 12.23 | 12.27 | 12.18 | 12.23 | 4,374,374 | +0.02(+0.17%) |
Mar 14, 2012 | 12.26 | 12.33 | 12.15 | 12.21 | 8,292,975 | -0.12(-0.98%) |
Mar 13, 2012 | 12.16 | 12.35 | 12.16 | 12.33 | 6,627,646 | +0.29(+2.41%) |
Mar 12, 2012 | 12.04 | 12.08 | 12.00 | 12.04 | 4,292,355 | -0.01(-0.06%) |
Mar 09, 2012 | 12.08 | 12.10 | 12.02 | 12.05 | 3,993,441 | +0.00(+0.00%) |
Mar 08, 2012 | 12.10 | 12.10 | 12.00 | 12.05 | 13,089,224 | +0.17(+1.42%) |
Mar 07, 2012 | 11.87 | 11.91 | 11.83 | 11.88 | 4,508,414 | +0.10(+0.86%) |
Mar 06, 2012 | 11.78 | 11.79 | 11.69 | 11.78 | 7,648,908 | -0.36(-2.95%) |
Mar 05, 2012 | 12.18 | 12.22 | 12.09 | 12.14 | 8,921,673 | -0.16(-1.32%) |
Mar 02, 2012 | 12.30 | 12.31 | 12.24 | 12.30 | 3,943,684 | -0.05(-0.38%) |
Mar 01, 2012 | 12.31 | 12.39 | 12.29 | 12.35 | 5,764,840 | +0.04(+0.30%) |
Feb 29, 2012 | 12.38 | 12.38 | 12.27 | 12.31 | 5,821,994 | +0.04(+0.30%) |
Feb 28, 2012 | 12.26 | 12.31 | 12.23 | 12.27 | 4,101,841 | +0.16(+1.28%) |
Feb 27, 2012 | 12.03 | 12.14 | 12.01 | 12.12 | 3,068,272 | -0.03(-0.28%) |
Feb 24, 2012 | 12.12 | 12.20 | 12.11 | 12.15 | 5,523,562 | +0.07(+0.62%) |
Feb 23, 2012 | 12.08 | 12.13 | 12.04 | 12.08 | 5,014,841 | -0.05(-0.39%) |
Feb 22, 2012 | 12.11 | 12.14 | 12.08 | 12.12 | 6,189,058 | +0.01(+0.06%) |
Feb 21, 2012 | 12.12 | 12.19 | 12.08 | 12.12 | 5,840,923 | +0.00(+0.00%) |
Feb 17, 2012 | 12.14 | 12.16 | 12.08 | 12.12 | 5,597,289 | +0.04(+0.36%) |
Feb 16, 2012 | 12.01 | 12.09 | 11.94 | 12.07 | 4,947,578 | +0.11(+0.93%) |
Feb 15, 2012 | 12.04 | 12.07 | 11.96 | 11.96 | 7,681,770 | +0.18(+1.49%) |
Feb 14, 2012 | 11.76 | 11.80 | 11.72 | 11.79 | 6,064,145 | +0.12(+1.04%) |
Feb 13, 2012 | 11.72 | 11.75 | 11.64 | 11.67 | 3,837,899 | +0.06(+0.52%) |
Feb 10, 2012 | 11.58 | 11.61 | 11.54 | 11.60 | 6,535,072 | -0.11(-0.92%) |
Feb 09, 2012 | 11.75 | 11.79 | 11.67 | 11.71 | 3,871,994 | +0.01(+0.06%) |
Feb 08, 2012 | 11.65 | 11.76 | 11.64 | 11.71 | 11,612,786 | +0.18(+1.52%) |
Feb 07, 2012 | 11.49 | 11.55 | 11.44 | 11.53 | 10,759,018 | -0.02(-0.17%) |
Feb 06, 2012 | 11.51 | 11.56 | 11.49 | 11.55 | 9,491,977 | -0.07(-0.58%) |
Feb 03, 2012 | 11.63 | 11.69 | 11.60 | 11.62 | 18,142,302 | +0.14(+1.23%) |
Feb 02, 2012 | 11.51 | 11.54 | 11.45 | 11.48 | 59,657,228 | +0.00(+0.00%) |
Feb 01, 2012 | 11.51 | 11.58 | 11.47 | 11.48 | 10,067,203 | +0.07(+0.65%) |
Jan 31, 2012 | 11.44 | 11.46 | 11.35 | 11.40 | 6,628,227 | +0.02(+0.18%) |
Jan 30, 2012 | 11.31 | 11.43 | 11.30 | 11.38 | 5,179,108 | -0.17(-1.46%) |
Jan 27, 2012 | 11.51 | 11.56 | 11.50 | 11.55 | 5,884,165 | +0.05(+0.41%) |
Jan 26, 2012 | 11.57 | 11.62 | 11.46 | 11.50 | 8,396,080 | +0.00(+0.00%) |
Jan 25, 2012 | 11.42 | 11.56 | 11.37 | 11.50 | 11,849,137 | +0.05(+0.47%) |
Jan 24, 2012 | 11.30 | 11.46 | 11.30 | 11.45 | 10,352,247 | +0.06(+0.53%) |
Jan 23, 2012 | 11.34 | 11.47 | 11.33 | 11.39 | 7,145,851 | +0.05(+0.48%) |
Jan 20, 2012 | 11.22 | 11.35 | 11.20 | 11.33 | 16,103,067 | +0.13(+1.14%) |
Jan 19, 2012 | 11.21 | 11.25 | 11.15 | 11.21 | 6,925,515 | +0.26(+2.34%) |
Jan 18, 2012 | 10.83 | 10.98 | 10.81 | 10.95 | 7,398,349 | +0.18(+1.63%) |
Jan 17, 2012 | 10.83 | 10.84 | 10.73 | 10.77 | 6,477,176 | +0.16(+1.53%) |
Jan 13, 2012 | 10.63 | 10.64 | 10.56 | 10.61 | 6,006,054 | -0.08(-0.76%) |
Jan 12, 2012 | 10.69 | 10.71 | 10.62 | 10.69 | 9,379,924 | +0.06(+0.57%) |
Jan 11, 2012 | 10.63 | 10.65 | 10.60 | 10.63 | 4,599,106 | -0.03(-0.32%) |
Jan 10, 2012 | 10.69 | 10.75 | 10.66 | 10.67 | 5,637,502 | +0.14(+1.35%) |
Jan 09, 2012 | 10.53 | 10.57 | 10.50 | 10.53 | 4,530,059 | +0.03(+0.32%) |
Jan 06, 2012 | 10.55 | 10.55 | 10.45 | 10.49 | 4,013,363 | -0.11(-1.02%) |
Jan 05, 2012 | 10.58 | 10.63 | 10.49 | 10.60 | 4,957,762 | -0.01(-0.06%) |
Jan 04, 2012 | 10.58 | 10.64 | 10.58 | 10.61 | 4,533,870 | +0.17(+1.62%) |
Dec 30, 2011 | 10.39 | 10.46 | 10.38 | 10.44 | 2,452,792 | +0.03(+0.26%) |
Dec 29, 2011 | 10.36 | 10.42 | 10.36 | 10.41 | 1,642,738 | +0.09(+0.85%) |
Dec 28, 2011 | 10.38 | 10.39 | 10.30 | 10.32 | 2,581,034 | -0.06(-0.58%) |
Dec 27, 2011 | 10.39 | 10.42 | 10.36 | 10.38 | 1,923,643 | -0.05(-0.52%) |
Dec 23, 2011 | 10.37 | 10.45 | 10.35 | 10.44 | 2,458,611 | +0.15(+1.44%) |
Dec 21, 2011 | 10.23 | 10.30 | 10.16 | 10.29 | 5,633,130 | -0.06(-0.59%) |
Dec 20, 2011 | 10.19 | 10.38 | 10.19 | 10.35 | 8,657,203 | +0.34(+3.40%) |
Dec 19, 2011 | 10.16 | 10.18 | 9.983 | 10.01 | 4,181,052 | -0.17(-1.64%) |
Dec 16, 2011 | 10.21 | 10.27 | 10.15 | 10.18 | 4,642,532 | +0.11(+1.06%) |
Dec 15, 2011 | 10.17 | 10.18 | 10.05 | 10.07 | 8,005,945 | -0.07(-0.72%) |
Dec 14, 2011 | 10.16 | 10.21 | 10.10 | 10.14 | 11,066,811 | -0.05(-0.46%) |
Dec 13, 2011 | 10.30 | 10.33 | 10.13 | 10.19 | 6,361,053 | -0.03(-0.26%) |
Dec 12, 2011 | 10.28 | 10.28 | 10.15 | 10.22 | 10,642,547 | -0.27(-2.61%) |
Dec 09, 2011 | 10.41 | 10.56 | 10.40 | 10.49 | 9,570,195 | +0.11(+1.03%) |
Dec 08, 2011 | 10.49 | 10.51 | 10.34 | 10.38 | 11,268,324 | -0.20(-1.89%) |
Dec 07, 2011 | 10.53 | 10.61 | 10.47 | 10.58 | 11,839,176 | +0.04(+0.38%) |
Dec 06, 2011 | 10.56 | 10.60 | 10.52 | 10.54 | 5,455,926 | -0.11(-1.06%) |
Dec 05, 2011 | 10.68 | 10.74 | 10.60 | 10.66 | 8,071,176 | +0.13(+1.20%) |
Dec 02, 2011 | 10.68 | 10.68 | 10.52 | 10.53 | 5,376,730 | -0.11(-1.06%) |
Dec 01, 2011 | 10.65 | 10.72 | 10.62 | 10.64 | 6,914,538 | -0.02(-0.19%) |
Nov 30, 2011 | 10.72 | 10.78 | 10.57 | 10.66 | 14,723,043 | +0.42(+4.10%) |
Nov 29, 2011 | 10.28 | 10.36 | 10.21 | 10.24 | 10,399,297 | -0.04(-0.39%) |
Nov 28, 2011 | 10.32 | 10.36 | 10.22 | 10.28 | 4,764,621 | +0.27(+2.73%) |
Nov 25, 2011 | 9.990 | 10.10 | 9.990 | 10.01 | 2,334,807 | +0.00(+0.00%) |
Nov 23, 2011 | 10.06 | 10.10 | 9.976 | 10.01 | 6,095,023 | -0.14(-1.38%) |
Nov 22, 2011 | 10.12 | 10.21 | 10.05 | 10.15 | 6,363,694 | +0.09(+0.86%) |
Nov 21, 2011 | 10.08 | 10.12 | 9.950 | 10.06 | 8,275,812 | -0.25(-2.46%) |
Nov 18, 2011 | 10.36 | 10.40 | 10.28 | 10.32 | 3,501,320 | +0.07(+0.65%) |
Nov 17, 2011 | 10.43 | 10.49 | 10.20 | 10.25 | 6,801,756 | -0.18(-1.73%) |
Nov 16, 2011 | 10.48 | 10.59 | 10.40 | 10.43 | 6,003,818 | -0.31(-2.92%) |
Nov 15, 2011 | 10.65 | 10.79 | 10.61 | 10.74 | 5,243,392 | +0.10(+0.94%) |
Nov 14, 2011 | 10.69 | 10.72 | 10.56 | 10.64 | 4,464,701 | -0.13(-1.18%) |
Nov 11, 2011 | 10.74 | 10.85 | 10.72 | 10.77 | 6,996,478 | +0.05(+0.44%) |
Nov 10, 2011 | 10.78 | 10.80 | 10.63 | 10.72 | 6,159,469 | +0.07(+0.63%) |
Nov 09, 2011 | 10.94 | 10.96 | 10.56 | 10.66 | 35,242,632 | -0.59(-5.28%) |
Nov 08, 2011 | 11.13 | 11.27 | 10.98 | 11.25 | 17,840,716 | +0.08(+0.72%) |
Nov 07, 2011 | 11.07 | 11.18 | 10.98 | 11.17 | 6,613,561 | +0.18(+1.64%) |
Nov 04, 2011 | 11.06 | 11.10 | 10.83 | 10.99 | 13,933,236 | -0.17(-1.55%) |
Nov 03, 2011 | 11.06 | 11.27 | 10.98 | 11.16 | 20,443,840 | -0.01(-0.06%) |
Nov 02, 2011 | 11.10 | 11.22 | 11.01 | 11.17 | 13,340,331 | +0.27(+2.45%) |
Nov 01, 2011 | 10.58 | 11.02 | 10.52 | 10.90 | 46,652,372 | +0.11(+0.99%) |
Oct 31, 2011 | 10.98 | 10.98 | 10.79 | 10.80 | 7,893,881 | -0.45(-3.97%) |
Oct 28, 2011 | 11.16 | 11.36 | 11.14 | 11.24 | 9,670,866 | +0.06(+0.54%) |
Oct 27, 2011 | 11.08 | 11.34 | 10.90 | 11.18 | 19,344,280 | +0.44(+4.10%) |
Oct 26, 2011 | 10.68 | 10.80 | 10.52 | 10.74 | 12,197,561 | +0.19(+1.83%) |
Oct 25, 2011 | 10.65 | 10.70 | 10.52 | 10.55 | 6,438,083 | -0.19(-1.74%) |
Oct 24, 2011 | 10.65 | 10.85 | 10.62 | 10.74 | 16,066,943 | +0.26(+2.48%) |
Oct 21, 2011 | 10.24 | 10.49 | 10.24 | 10.48 | 17,284,392 | +0.30(+2.95%) |
Oct 20, 2011 | 10.22 | 10.22 | 10.00 | 10.18 | 7,443,698 | -0.09(-0.91%) |
Oct 19, 2011 | 10.32 | 10.44 | 10.26 | 10.27 | 5,435,984 | -0.15(-1.41%) |
Oct 18, 2011 | 10.31 | 10.50 | 10.11 | 10.42 | 8,015,037 | -0.01(-0.06%) |
Oct 17, 2011 | 10.64 | 10.64 | 10.36 | 10.42 | 14,302,470 | -0.28(-2.62%) |
Oct 14, 2011 | 10.64 | 10.73 | 10.62 | 10.70 | 8,169,332 | +0.11(+1.07%) |
Oct 13, 2011 | 10.59 | 10.66 | 10.41 | 10.59 | 8,047,152 | -0.07(-0.69%) |
Oct 12, 2011 | 10.58 | 10.84 | 10.55 | 10.66 | 11,440,722 | +0.29(+2.76%) |
Oct 11, 2011 | 10.20 | 10.46 | 10.20 | 10.38 | 9,686,878 | +0.05(+0.45%) |
Oct 10, 2011 | 10.08 | 10.34 | 10.05 | 10.33 | 10,000,179 | +0.40(+4.03%) |
Oct 07, 2011 | 10.02 | 10.06 | 9.796 | 9.930 | 13,230,758 | +0.14(+1.43%) |
Oct 06, 2011 | 9.703 | 9.803 | 9.689 | 9.789 | 10,336,561 | +0.27(+2.87%) |
Oct 05, 2011 | 9.249 | 9.569 | 9.176 | 9.516 | 43,482,676 | +0.27(+2.96%) |
Oct 04, 2011 | 9.009 | 9.256 | 8.869 | 9.243 | 22,532,870 | -0.05(-0.50%) |
Oct 03, 2011 | 9.439 | 9.551 | 9.276 | 9.289 | 8,678,195 | -0.27(-2.79%) |
Sep 30, 2011 | 9.743 | 9.823 | 9.529 | 9.556 | 16,587,981 | -0.47(-4.72%) |
Sep 29, 2011 | 10.12 | 10.13 | 9.936 | 10.03 | 9,303,171 | +0.11(+1.14%) |
Sep 28, 2011 | 10.14 | 10.18 | 9.889 | 9.916 | 9,012,205 | -0.45(-4.37%) |
Sep 27, 2011 | 10.36 | 10.52 | 10.32 | 10.37 | 10,556,115 | +0.22(+2.17%) |
Sep 26, 2011 | 10.04 | 10.19 | 9.936 | 10.15 | 9,353,120 | -0.05(-0.52%) |
Sep 23, 2011 | 10.07 | 10.27 | 10.06 | 10.20 | 10,162,215 | +0.23(+2.34%) |
Sep 22, 2011 | 10.08 | 10.14 | 9.816 | 9.970 | 15,080,830 | -0.41(-3.98%) |
Sep 21, 2011 | 10.67 | 10.72 | 10.37 | 10.38 | 7,021,674 | -0.35(-3.23%) |
Sep 20, 2011 | 10.82 | 10.87 | 10.72 | 10.73 | 4,319,871 | -0.04(-0.37%) |
Sep 19, 2011 | 10.76 | 10.84 | 10.66 | 10.77 | 4,600,026 | -0.31(-2.83%) |
Sep 16, 2011 | 11.10 | 11.14 | 10.98 | 11.08 | 3,990,643 | -0.03(-0.24%) |
Sep 15, 2011 | 11.05 | 11.12 | 10.95 | 11.11 | 5,912,894 | +0.15(+1.40%) |
Sep 14, 2011 | 10.94 | 11.04 | 10.77 | 10.96 | 6,529,474 | -0.15(-1.32%) |
Sep 13, 2011 | 11.06 | 11.14 | 11.02 | 11.10 | 5,930,690 | +0.05(+0.42%) |
Sep 12, 2011 | 11.00 | 11.11 | 10.90 | 11.06 | 6,039,053 | -0.09(-0.78%) |
Sep 09, 2011 | 11.30 | 11.32 | 11.07 | 11.14 | 5,820,795 | -0.27(-2.39%) |
Sep 08, 2011 | 11.45 | 11.56 | 11.37 | 11.42 | 4,412,231 | -0.20(-1.72%) |
Sep 07, 2011 | 11.58 | 11.66 | 11.52 | 11.62 | 3,463,835 | +0.18(+1.57%) |
Sep 06, 2011 | 11.18 | 11.45 | 11.17 | 11.44 | 10,204,455 | +0.04(+0.35%) |
Sep 02, 2011 | 11.44 | 11.50 | 11.35 | 11.40 | 4,190,345 | -0.28(-2.40%) |
Sep 01, 2011 | 11.80 | 11.85 | 11.66 | 11.68 | 5,972,309 | -0.09(-0.79%) |
Aug 31, 2011 | 11.78 | 11.85 | 11.69 | 11.77 | 7,417,518 | +0.19(+1.61%) |
Aug 30, 2011 | 11.53 | 11.66 | 11.49 | 11.58 | 6,711,804 | +0.03(+0.29%) |
Aug 29, 2011 | 11.41 | 11.56 | 11.40 | 11.55 | 4,047,643 | +0.21(+1.88%) |
Aug 26, 2011 | 11.18 | 11.36 | 11.03 | 11.34 | 8,440,864 | +0.06(+0.53%) |
Aug 25, 2011 | 11.44 | 11.46 | 11.20 | 11.28 | 6,610,331 | -0.13(-1.11%) |
Aug 24, 2011 | 11.23 | 11.42 | 11.23 | 11.40 | 5,533,441 | +0.03(+0.29%) |
Aug 23, 2011 | 11.14 | 11.39 | 11.07 | 11.37 | 10,427,053 | +0.35(+3.21%) |
Aug 22, 2011 | 11.13 | 11.16 | 10.98 | 11.02 | 6,439,807 | +0.00(+0.00%) |
Aug 19, 2011 | 11.08 | 11.26 | 11.01 | 11.02 | 8,131,245 | -0.19(-1.67%) |
Aug 18, 2011 | 11.25 | 11.31 | 11.00 | 11.20 | 13,873,619 | -0.29(-2.50%) |
Aug 17, 2011 | 11.52 | 11.62 | 11.42 | 11.49 | 5,652,372 | +0.06(+0.53%) |
Aug 16, 2011 | 11.44 | 11.52 | 11.32 | 11.43 | 8,139,395 | -0.09(-0.81%) |
Aug 15, 2011 | 11.44 | 11.52 | 11.39 | 11.52 | 6,315,235 | +0.23(+2.01%) |
Aug 12, 2011 | 11.34 | 11.40 | 11.21 | 11.30 | 8,230,572 | +0.06(+0.53%) |
Aug 11, 2011 | 10.97 | 11.34 | 10.94 | 11.24 | 9,415,104 | +0.37(+3.44%) |
Aug 10, 2011 | 11.04 | 11.15 | 10.83 | 10.86 | 14,865,946 | -0.53(-4.63%) |
Aug 09, 2011 | 11.50 | 11.40 | 10.84 | 11.39 | 23,582,362 | +0.43(+3.89%) |
Aug 08, 2011 | 11.31 | 11.40 | 10.87 | 10.96 | 18,289,800 | -0.57(-4.97%) |
Aug 05, 2011 | 11.80 | 11.82 | 11.25 | 11.54 | 73,592,296 | -0.35(-2.97%) |
Aug 04, 2011 | 12.14 | 12.16 | 11.89 | 11.89 | 12,496,054 | -0.47(-3.83%) |
Aug 03, 2011 | 12.37 | 12.40 | 12.16 | 12.36 | 7,979,035 | -0.04(-0.32%) |
Aug 02, 2011 | 12.56 | 12.61 | 12.40 | 12.40 | 8,934,244 | -0.21(-1.64%) |
Aug 01, 2011 | 12.67 | 12.70 | 12.49 | 12.61 | 7,659,005 | +0.08(+0.64%) |
Jul 29, 2011 | 12.40 | 12.60 | 12.40 | 12.53 | 6,185,785 | +0.06(+0.48%) |
Jul 28, 2011 | 12.52 | 12.54 | 12.44 | 12.47 | 6,826,696 | +0.14(+1.14%) |
Jul 27, 2011 | 12.45 | 12.48 | 12.30 | 12.33 | 10,371,537 | -0.08(-0.64%) |
Jul 26, 2011 | 12.41 | 12.46 | 12.36 | 12.41 | 3,978,384 | +0.05(+0.38%) |
Jul 25, 2011 | 12.30 | 12.41 | 12.30 | 12.36 | 3,704,175 | -0.01(-0.05%) |
Jul 22, 2011 | 12.36 | 12.40 | 12.35 | 12.37 | 4,326,055 | +0.08(+0.62%) |
Jul 21, 2011 | 12.17 | 12.33 | 12.17 | 12.29 | 4,483,937 | +0.12(+1.01%) |
Jul 20, 2011 | 12.17 | 12.23 | 12.15 | 12.17 | 3,197,259 | +0.05(+0.44%) |
Jul 19, 2011 | 12.06 | 12.15 | 12.04 | 12.12 | 7,209,408 | +0.11(+0.94%) |
Jul 18, 2011 | 12.02 | 12.05 | 11.94 | 12.00 | 3,648,778 | -0.06(-0.50%) |
Jul 15, 2011 | 12.11 | 12.12 | 12.00 | 12.06 | 2,380,760 | +0.00(+0.00%) |
Jul 14, 2011 | 12.14 | 12.20 | 12.04 | 12.06 | 5,457,998 | -0.05(-0.38%) |
Jul 13, 2011 | 12.07 | 12.22 | 12.07 | 12.11 | 8,009,246 | +0.07(+0.55%) |
Jul 12, 2011 | 12.06 | 12.14 | 12.03 | 12.04 | 6,807,355 | -0.10(-0.82%) |
Jul 11, 2011 | 12.24 | 12.25 | 12.09 | 12.14 | 5,879,071 | -0.26(-2.10%) |
Jul 08, 2011 | 12.36 | 12.41 | 12.31 | 12.40 | 4,792,318 | -0.05(-0.37%) |
Jul 07, 2011 | 12.45 | 12.52 | 12.42 | 12.45 | 3,648,183 | +0.06(+0.48%) |
Jul 06, 2011 | 12.36 | 12.40 | 12.27 | 12.39 | 8,127,892 | -0.07(-0.54%) |
Jul 05, 2011 | 12.43 | 12.48 | 12.40 | 12.46 | 6,698,419 | -0.00(-0.01%) |