Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.407 | 8.443 | 8.282 | 8.425 | 1,569,458 | +0.27(+3.30%) |
Jun 28, 2012 | 8.336 | 8.344 | 7.977 | 8.156 | 2,127,971 | -0.26(-3.09%) |
Jun 27, 2012 | 8.515 | 8.578 | 8.318 | 8.416 | 1,833,173 | -0.09(-1.05%) |
Jun 26, 2012 | 8.640 | 8.739 | 8.470 | 8.506 | 1,218,076 | -0.21(-2.37%) |
Jun 25, 2012 | 8.497 | 8.739 | 8.452 | 8.712 | 2,599,532 | +0.07(+0.83%) |
Jun 22, 2012 | 8.784 | 8.882 | 8.542 | 8.640 | 2,147,053 | -0.15(-1.73%) |
Jun 21, 2012 | 9.241 | 9.259 | 8.793 | 8.793 | 2,357,911 | -0.60(-6.39%) |
Jun 20, 2012 | 9.357 | 9.608 | 9.178 | 9.393 | 2,843,652 | -0.06(-0.66%) |
Jun 19, 2012 | 9.483 | 9.537 | 9.375 | 9.456 | 2,157,078 | +0.06(+0.67%) |
Jun 18, 2012 | 9.088 | 9.447 | 9.008 | 9.393 | 2,649,148 | +0.18(+1.95%) |
Jun 15, 2012 | 9.241 | 9.429 | 9.106 | 9.214 | 10,488,715 | +0.04(+0.39%) |
Jun 14, 2012 | 9.366 | 9.393 | 9.088 | 9.178 | 3,433,880 | -0.27(-2.85%) |
Jun 13, 2012 | 9.447 | 9.617 | 9.339 | 9.447 | 3,569,151 | +0.09(+0.96%) |
Jun 12, 2012 | 9.241 | 9.393 | 9.160 | 9.357 | 2,993,830 | +0.23(+2.55%) |
Jun 11, 2012 | 9.214 | 9.259 | 9.017 | 9.124 | 2,233,170 | -0.05(-0.59%) |
Jun 08, 2012 | 9.017 | 9.223 | 8.918 | 9.178 | 2,439,986 | +0.09(+0.99%) |
Jun 07, 2012 | 9.599 | 9.599 | 9.079 | 9.088 | 3,825,137 | -0.43(-4.52%) |
Jun 06, 2012 | 9.519 | 9.617 | 9.393 | 9.519 | 4,016,582 | +0.13(+1.34%) |
Jun 05, 2012 | 9.348 | 9.447 | 9.232 | 9.393 | 1,794,054 | -0.04(-0.38%) |
Jun 04, 2012 | 9.366 | 9.429 | 9.106 | 9.429 | 2,500,127 | +0.17(+1.84%) |
Jun 01, 2012 | 8.981 | 9.295 | 8.954 | 9.259 | 2,718,123 | +0.42(+4.77%) |
May 31, 2012 | 8.766 | 8.963 | 8.703 | 8.837 | 2,323,418 | +0.09(+1.02%) |
May 30, 2012 | 8.515 | 8.828 | 8.407 | 8.748 | 2,295,396 | +0.06(+0.72%) |
May 29, 2012 | 8.828 | 8.927 | 8.631 | 8.685 | 1,498,155 | -0.10(-1.12%) |
May 25, 2012 | 8.721 | 8.873 | 8.703 | 8.784 | 1,490,345 | +0.03(+0.31%) |
May 24, 2012 | 8.766 | 8.909 | 8.595 | 8.757 | 3,150,186 | +0.06(+0.72%) |
May 23, 2012 | 8.282 | 8.694 | 8.085 | 8.694 | 2,497,424 | +0.25(+2.97%) |
May 22, 2012 | 8.479 | 8.676 | 8.353 | 8.443 | 2,166,916 | -0.07(-0.84%) |
May 21, 2012 | 8.228 | 8.524 | 8.210 | 8.515 | 1,051,043 | +0.32(+3.94%) |
May 18, 2012 | 8.264 | 8.353 | 8.111 | 8.192 | 2,039,944 | +0.13(+1.56%) |
May 17, 2012 | 7.977 | 8.201 | 7.941 | 8.067 | 2,558,737 | +0.23(+2.97%) |
May 16, 2012 | 7.789 | 8.022 | 7.744 | 7.834 | 1,874,853 | +0.04(+0.46%) |
May 15, 2012 | 8.040 | 8.120 | 7.762 | 7.798 | 2,177,741 | -0.24(-3.01%) |
May 14, 2012 | 8.219 | 8.273 | 8.004 | 8.040 | 2,510,182 | -0.42(-4.98%) |
May 11, 2012 | 8.452 | 8.631 | 8.425 | 8.461 | 921,696 | -0.07(-0.84%) |
May 10, 2012 | 8.640 | 8.757 | 8.443 | 8.533 | 1,512,841 | +0.04(+0.42%) |
May 09, 2012 | 8.040 | 8.640 | 7.995 | 8.497 | 3,663,858 | +0.29(+3.49%) |
May 08, 2012 | 8.273 | 8.291 | 8.053 | 8.210 | 3,199,327 | -0.23(-2.76%) |
May 07, 2012 | 8.497 | 8.595 | 8.344 | 8.443 | 1,556,049 | -0.09(-1.05%) |
May 04, 2012 | 8.344 | 8.595 | 8.291 | 8.533 | 2,467,210 | +0.24(+2.92%) |
May 03, 2012 | 8.479 | 8.506 | 8.183 | 8.291 | 1,511,639 | -0.28(-3.24%) |
May 02, 2012 | 8.676 | 8.712 | 8.524 | 8.569 | 983,251 | -0.18(-2.05%) |
May 01, 2012 | 8.703 | 8.820 | 8.622 | 8.748 | 1,010,160 | +0.05(+0.62%) |
Apr 30, 2012 | 8.730 | 8.784 | 8.613 | 8.694 | 1,084,658 | -0.14(-1.62%) |
Apr 27, 2012 | 8.811 | 8.900 | 8.748 | 8.837 | 1,175,751 | +0.10(+1.13%) |
Apr 26, 2012 | 8.793 | 8.873 | 8.667 | 8.739 | 1,283,178 | +0.00(+0.00%) |
Apr 25, 2012 | 8.542 | 8.775 | 8.443 | 8.739 | 2,166,770 | +0.35(+4.17%) |
Apr 24, 2012 | 8.488 | 8.515 | 8.318 | 8.389 | 1,371,299 | -0.04(-0.43%) |
Apr 23, 2012 | 8.336 | 8.443 | 8.273 | 8.425 | 1,563,209 | -0.07(-0.84%) |
Apr 20, 2012 | 8.569 | 8.622 | 8.468 | 8.497 | 1,062,836 | -0.02(-0.21%) |
Apr 19, 2012 | 8.631 | 8.730 | 8.488 | 8.515 | 1,959,630 | -0.14(-1.66%) |
Apr 18, 2012 | 8.586 | 8.667 | 8.560 | 8.658 | 1,932,084 | -0.07(-0.82%) |
Apr 17, 2012 | 8.784 | 8.900 | 8.604 | 8.730 | 2,743,484 | +0.10(+1.14%) |
Apr 16, 2012 | 8.685 | 8.784 | 8.515 | 8.631 | 2,967,055 | -0.14(-1.63%) |
Apr 13, 2012 | 9.017 | 9.017 | 8.676 | 8.775 | 3,589,901 | -0.45(-4.86%) |
Apr 12, 2012 | 9.026 | 9.304 | 8.981 | 9.223 | 3,103,036 | +0.22(+2.49%) |
Apr 11, 2012 | 9.133 | 9.160 | 8.963 | 8.999 | 2,653,768 | -0.09(-0.99%) |
Apr 10, 2012 | 9.044 | 9.169 | 8.873 | 9.088 | 2,671,959 | -0.10(-1.07%) |
Apr 09, 2012 | 9.133 | 9.537 | 9.124 | 9.187 | 1,076,419 | +0.03(+0.29%) |
Apr 05, 2012 | 9.259 | 9.348 | 9.115 | 9.160 | 1,343,957 | +0.00(+0.00%) |
Apr 04, 2012 | 9.259 | 9.312 | 9.035 | 9.160 | 2,381,497 | -0.50(-5.19%) |
Apr 03, 2012 | 9.832 | 9.877 | 9.546 | 9.662 | 1,870,468 | -0.23(-2.36%) |
Apr 02, 2012 | 9.761 | 9.985 | 9.662 | 9.895 | 1,463,842 | +0.10(+1.01%) |
Mar 30, 2012 | 9.743 | 9.805 | 9.626 | 9.796 | 1,721,171 | +0.09(+0.92%) |
Mar 29, 2012 | 9.492 | 9.716 | 9.483 | 9.707 | 1,677,636 | +0.12(+1.21%) |
Mar 28, 2012 | 9.841 | 9.886 | 9.572 | 9.590 | 2,939,366 | -0.44(-4.38%) |
Mar 27, 2012 | 10.13 | 10.13 | 9.994 | 10.03 | 2,066,771 | -0.07(-0.71%) |
Mar 26, 2012 | 10.06 | 10.12 | 9.904 | 10.10 | 2,174,264 | +0.27(+2.73%) |
Mar 23, 2012 | 9.787 | 9.949 | 9.734 | 9.832 | 2,329,424 | +0.09(+0.92%) |
Mar 22, 2012 | 9.707 | 9.770 | 9.635 | 9.743 | 1,356,543 | -0.07(-0.73%) |
Mar 21, 2012 | 9.859 | 9.949 | 9.770 | 9.814 | 1,767,626 | -0.05(-0.54%) |
Mar 20, 2012 | 9.635 | 9.904 | 9.528 | 9.868 | 1,843,927 | +0.05(+0.55%) |
Mar 19, 2012 | 9.779 | 9.931 | 9.734 | 9.814 | 2,454,424 | +0.05(+0.55%) |
Mar 16, 2012 | 9.967 | 9.985 | 9.716 | 9.761 | 11,646,701 | -0.26(-2.59%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.859 | 10.02 | 3,949,200 | +0.09(+0.90%) |
Mar 14, 2012 | 10.29 | 10.37 | 9.868 | 9.931 | 5,641,489 | -0.58(-5.54%) |
Mar 13, 2012 | 10.50 | 10.63 | 10.44 | 10.51 | 1,519,588 | -0.05(-0.51%) |
Mar 12, 2012 | 10.63 | 10.64 | 10.49 | 10.57 | 1,888,625 | -0.10(-0.92%) |
Mar 09, 2012 | 10.66 | 10.83 | 10.50 | 10.67 | 1,859,228 | -0.02(-0.17%) |
Mar 08, 2012 | 10.76 | 10.77 | 10.50 | 10.68 | 1,180,971 | +0.06(+0.59%) |
Mar 07, 2012 | 10.68 | 10.71 | 10.46 | 10.62 | 1,551,256 | +0.16(+1.57%) |
Mar 06, 2012 | 10.59 | 10.61 | 10.28 | 10.46 | 2,311,689 | -0.34(-3.14%) |
Mar 05, 2012 | 10.89 | 10.97 | 10.70 | 10.80 | 2,353,839 | -0.25(-2.26%) |
Mar 02, 2012 | 11.17 | 11.18 | 10.92 | 11.05 | 1,721,872 | -0.37(-3.28%) |
Mar 01, 2012 | 11.37 | 11.53 | 11.22 | 11.42 | 1,275,058 | +0.07(+0.63%) |
Feb 29, 2012 | 11.83 | 11.92 | 11.15 | 11.35 | 2,632,040 | -0.47(-4.00%) |
Feb 28, 2012 | 11.69 | 11.84 | 11.57 | 11.82 | 1,222,563 | +0.21(+1.85%) |
Feb 27, 2012 | 11.70 | 11.75 | 11.54 | 11.61 | 1,198,571 | -0.27(-2.25%) |
Feb 24, 2012 | 11.80 | 11.96 | 11.79 | 11.88 | 1,545,532 | +0.20(+1.68%) |
Feb 23, 2012 | 11.71 | 11.87 | 11.59 | 11.68 | 1,428,943 | +0.01(+0.08%) |
Feb 22, 2012 | 11.45 | 11.71 | 11.39 | 11.67 | 2,359,647 | +0.12(+1.00%) |
Feb 21, 2012 | 11.44 | 11.64 | 11.39 | 11.55 | 1,299,449 | +0.25(+2.21%) |
Feb 17, 2012 | 11.44 | 11.50 | 11.29 | 11.30 | 1,476,954 | -0.18(-1.55%) |
Feb 16, 2012 | 10.95 | 11.51 | 10.84 | 11.48 | 2,178,429 | +0.36(+3.21%) |
Feb 15, 2012 | 11.28 | 11.34 | 11.06 | 11.13 | 1,688,834 | -0.10(-0.87%) |
Feb 14, 2012 | 11.30 | 11.36 | 11.13 | 11.22 | 2,132,868 | -0.20(-1.72%) |
Feb 13, 2012 | 11.54 | 11.55 | 11.38 | 11.42 | 998,884 | -0.09(-0.78%) |
Feb 10, 2012 | 11.49 | 11.56 | 11.37 | 11.51 | 1,623,269 | -0.19(-1.60%) |
Feb 09, 2012 | 11.50 | 11.74 | 11.49 | 11.70 | 3,803,378 | +0.49(+4.38%) |
Feb 08, 2012 | 11.22 | 11.41 | 11.13 | 11.21 | 2,802,253 | +0.09(+0.80%) |
Feb 07, 2012 | 11.31 | 11.31 | 11.05 | 11.12 | 2,702,169 | -0.14(-1.27%) |
Feb 06, 2012 | 11.25 | 11.47 | 11.08 | 11.26 | 2,384,437 | +0.19(+1.69%) |
Feb 03, 2012 | 11.09 | 11.17 | 10.83 | 11.07 | 3,543,166 | -0.07(-0.64%) |
Feb 02, 2012 | 10.97 | 11.22 | 10.93 | 11.14 | 1,772,512 | +0.21(+1.88%) |
Feb 01, 2012 | 10.89 | 10.97 | 10.77 | 10.94 | 2,215,878 | +0.18(+1.66%) |
Jan 31, 2012 | 11.00 | 11.02 | 10.56 | 10.76 | 1,977,376 | -0.04(-0.41%) |
Jan 30, 2012 | 10.72 | 10.91 | 10.64 | 10.81 | 2,250,922 | -0.05(-0.49%) |
Jan 27, 2012 | 10.67 | 10.98 | 10.60 | 10.86 | 2,367,010 | +0.31(+2.96%) |
Jan 26, 2012 | 10.85 | 10.86 | 10.40 | 10.55 | 4,066,055 | -0.18(-1.66%) |
Jan 25, 2012 | 10.09 | 10.76 | 9.895 | 10.72 | 5,330,063 | +0.53(+5.16%) |
Jan 24, 2012 | 10.37 | 10.43 | 10.14 | 10.20 | 3,145,028 | -0.18(-1.72%) |
Jan 23, 2012 | 10.26 | 10.42 | 10.23 | 10.38 | 1,484,162 | +0.17(+1.66%) |
Jan 20, 2012 | 10.12 | 10.27 | 9.993 | 10.21 | 3,254,879 | +0.12(+1.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.886 | 10.08 | 5,228,304 | -0.61(-5.68%) |
Jan 18, 2012 | 10.68 | 10.74 | 10.59 | 10.69 | 2,119,302 | +0.06(+0.59%) |
Jan 17, 2012 | 10.75 | 10.78 | 10.56 | 10.63 | 2,257,830 | +0.14(+1.36%) |
Jan 13, 2012 | 10.56 | 10.57 | 10.31 | 10.48 | 1,929,087 | -0.27(-2.49%) |
Jan 12, 2012 | 10.72 | 10.80 | 10.56 | 10.75 | 1,675,438 | +0.16(+1.52%) |
Jan 11, 2012 | 10.71 | 10.72 | 10.42 | 10.59 | 1,850,181 | -0.12(-1.08%) |
Jan 10, 2012 | 10.89 | 10.93 | 10.67 | 10.71 | 1,700,783 | -0.01(-0.08%) |
Jan 09, 2012 | 10.78 | 10.81 | 10.60 | 10.72 | 1,031,648 | -0.02(-0.17%) |
Jan 06, 2012 | 10.72 | 10.84 | 10.63 | 10.73 | 1,740,140 | +0.21(+1.95%) |
Jan 05, 2012 | 10.48 | 10.64 | 10.38 | 10.53 | 1,669,274 | -0.07(-0.67%) |
Jan 04, 2012 | 10.70 | 10.96 | 10.49 | 10.60 | 1,597,573 | +0.21(+2.06%) |
Dec 30, 2011 | 10.42 | 10.42 | 10.24 | 10.39 | 962,562 | +0.04(+0.34%) |
Dec 29, 2011 | 10.22 | 10.35 | 10.02 | 10.35 | 2,102,363 | +0.09(+0.87%) |
Dec 28, 2011 | 10.52 | 10.56 | 10.20 | 10.26 | 1,500,656 | -0.29(-2.79%) |
Dec 27, 2011 | 10.56 | 10.62 | 10.47 | 10.56 | 1,211,429 | -0.11(-1.00%) |
Dec 23, 2011 | 10.80 | 10.84 | 10.57 | 10.66 | 1,022,904 | -0.05(-0.50%) |
Dec 21, 2011 | 10.67 | 10.73 | 10.55 | 10.72 | 1,781,572 | -0.08(-0.74%) |
Dec 20, 2011 | 10.68 | 10.85 | 10.64 | 10.80 | 2,110,373 | +0.46(+4.40%) |
Dec 19, 2011 | 10.64 | 10.70 | 10.32 | 10.34 | 2,599,323 | -0.21(-1.95%) |
Dec 16, 2011 | 10.73 | 10.75 | 10.49 | 10.55 | 4,548,697 | -0.05(-0.51%) |
Dec 15, 2011 | 11.17 | 11.22 | 10.48 | 10.60 | 4,203,233 | -0.54(-4.88%) |
Dec 14, 2011 | 10.99 | 11.30 | 10.69 | 11.14 | 4,824,105 | -0.12(-1.03%) |
Dec 13, 2011 | 11.54 | 11.63 | 11.17 | 11.26 | 2,735,464 | -0.23(-2.02%) |
Dec 12, 2011 | 11.68 | 11.72 | 11.40 | 11.49 | 2,407,379 | -0.48(-4.02%) |
Dec 09, 2011 | 11.90 | 12.08 | 11.87 | 11.97 | 1,740,822 | +0.07(+0.60%) |
Dec 08, 2011 | 12.34 | 12.38 | 11.76 | 11.90 | 2,817,146 | -0.68(-5.39%) |
Dec 07, 2011 | 12.63 | 12.71 | 12.45 | 12.58 | 1,643,071 | -0.10(-0.77%) |
Dec 06, 2011 | 12.30 | 12.78 | 12.19 | 12.68 | 1,869,692 | +0.30(+2.45%) |
Dec 05, 2011 | 12.55 | 12.75 | 12.31 | 12.38 | 2,685,646 | -0.05(-0.43%) |
Dec 02, 2011 | 12.85 | 12.94 | 12.38 | 12.43 | 2,693,686 | -0.30(-2.38%) |
Dec 01, 2011 | 12.64 | 12.92 | 12.54 | 12.73 | 1,883,526 | +0.11(+0.85%) |
Nov 30, 2011 | 12.36 | 12.65 | 12.27 | 12.63 | 3,359,961 | +1.08(+9.35%) |
Nov 29, 2011 | 11.51 | 11.73 | 11.47 | 11.55 | 1,226,318 | -0.04(-0.31%) |
Nov 28, 2011 | 11.61 | 11.79 | 11.47 | 11.58 | 2,333,047 | +0.42(+3.76%) |
Nov 25, 2011 | 11.15 | 11.41 | 11.13 | 11.16 | 1,056,910 | -0.08(-0.71%) |
Nov 23, 2011 | 11.47 | 11.48 | 11.03 | 11.24 | 1,711,800 | -0.37(-3.23%) |
Nov 22, 2011 | 11.57 | 11.73 | 11.46 | 11.62 | 2,124,321 | +0.06(+0.54%) |
Nov 21, 2011 | 11.55 | 11.64 | 11.29 | 11.55 | 3,104,273 | +0.04(+0.39%) |
Nov 18, 2011 | 11.93 | 11.98 | 11.48 | 11.51 | 2,804,307 | -0.42(-3.51%) |
Nov 17, 2011 | 12.35 | 12.35 | 11.85 | 11.93 | 2,810,824 | -0.57(-4.57%) |
Nov 16, 2011 | 12.42 | 12.80 | 12.27 | 12.50 | 2,505,549 | -0.12(-0.99%) |
Nov 15, 2011 | 12.46 | 12.66 | 12.32 | 12.63 | 1,745,048 | +0.10(+0.78%) |
Nov 14, 2011 | 12.55 | 12.68 | 12.45 | 12.53 | 1,292,443 | -0.12(-0.99%) |
Nov 11, 2011 | 12.37 | 12.79 | 12.37 | 12.65 | 2,188,934 | +0.43(+3.50%) |
Nov 10, 2011 | 12.51 | 12.55 | 12.07 | 12.22 | 2,131,445 | -0.10(-0.80%) |
Nov 09, 2011 | 12.61 | 12.87 | 12.30 | 12.32 | 3,898,914 | -0.50(-3.90%) |
Nov 08, 2011 | 12.79 | 13.06 | 12.55 | 12.82 | 2,625,741 | +0.00(+0.00%) |
Nov 07, 2011 | 12.49 | 12.86 | 12.46 | 12.82 | 2,470,343 | +0.47(+3.83%) |
Nov 04, 2011 | 12.21 | 12.38 | 11.92 | 12.35 | 1,446,561 | +0.05(+0.44%) |
Nov 03, 2011 | 12.33 | 12.41 | 12.14 | 12.30 | 2,306,388 | +0.18(+1.47%) |
Nov 02, 2011 | 11.97 | 12.41 | 11.91 | 12.12 | 2,250,083 | +0.40(+3.43%) |
Nov 01, 2011 | 11.26 | 11.88 | 11.02 | 11.72 | 3,656,766 | +0.00(+0.00%) |
Oct 31, 2011 | 12.18 | 12.18 | 11.72 | 11.72 | 1,839,544 | -0.14(-1.20%) |
Oct 28, 2011 | 11.69 | 12.02 | 11.65 | 11.86 | 1,595,492 | +0.20(+1.68%) |
Oct 27, 2011 | 11.64 | 11.82 | 11.47 | 11.66 | 2,385,541 | +0.21(+1.87%) |
Oct 26, 2011 | 11.50 | 11.61 | 11.14 | 11.45 | 2,030,056 | +0.01(+0.08%) |
Oct 25, 2011 | 11.08 | 11.62 | 10.87 | 11.44 | 2,437,196 | +0.36(+3.22%) |
Oct 24, 2011 | 10.79 | 11.09 | 10.72 | 11.08 | 2,392,853 | +0.49(+4.63%) |
Oct 21, 2011 | 10.40 | 10.64 | 10.31 | 10.59 | 1,804,486 | +0.47(+4.67%) |
Oct 20, 2011 | 10.22 | 10.33 | 9.967 | 10.12 | 2,196,948 | -0.22(-2.16%) |
Oct 19, 2011 | 10.83 | 10.89 | 10.29 | 10.34 | 2,691,348 | -0.63(-5.77%) |
Oct 18, 2011 | 10.75 | 11.01 | 10.38 | 10.97 | 2,802,353 | +0.12(+1.07%) |
Oct 17, 2011 | 11.11 | 11.11 | 10.77 | 10.86 | 1,503,068 | -0.26(-2.33%) |
Oct 14, 2011 | 10.91 | 11.12 | 10.77 | 11.12 | 1,434,723 | +0.31(+2.89%) |
Oct 13, 2011 | 11.15 | 11.22 | 10.68 | 10.81 | 3,075,574 | -0.42(-3.74%) |
Oct 12, 2011 | 11.18 | 11.35 | 11.08 | 11.22 | 2,612,827 | +0.18(+1.62%) |
Oct 11, 2011 | 10.98 | 11.12 | 10.89 | 11.05 | 2,245,651 | -0.21(-1.90%) |
Oct 10, 2011 | 10.88 | 11.26 | 10.84 | 11.26 | 3,484,786 | +0.78(+7.40%) |
Oct 07, 2011 | 10.83 | 10.87 | 10.26 | 10.48 | 4,345,340 | -0.21(-1.92%) |
Oct 06, 2011 | 10.57 | 10.70 | 10.47 | 10.69 | 3,591,801 | -0.18(-1.64%) |
Oct 05, 2011 | 10.36 | 10.89 | 10.28 | 10.87 | 3,366,029 | +0.55(+5.36%) |
Oct 04, 2011 | 10.49 | 10.52 | 9.886 | 10.31 | 4,016,015 | -0.23(-2.20%) |
Oct 03, 2011 | 10.95 | 11.06 | 10.54 | 10.55 | 3,631,344 | +0.08(+0.77%) |
Sep 30, 2011 | 10.24 | 10.78 | 10.21 | 10.47 | 3,379,757 | +0.07(+0.69%) |
Sep 29, 2011 | 10.44 | 10.57 | 10.20 | 10.39 | 3,066,077 | +0.13(+1.30%) |
Sep 28, 2011 | 10.67 | 10.76 | 10.24 | 10.26 | 3,717,207 | -0.34(-3.20%) |
Sep 27, 2011 | 11.02 | 11.13 | 10.51 | 10.60 | 3,506,237 | -0.20(-1.82%) |
Sep 26, 2011 | 10.49 | 10.87 | 10.41 | 10.80 | 4,317,110 | +0.23(+2.20%) |
Sep 23, 2011 | 10.95 | 11.03 | 10.29 | 10.56 | 4,371,939 | -0.71(-6.33%) |
Sep 22, 2011 | 11.47 | 11.54 | 11.06 | 11.28 | 4,300,434 | -0.57(-4.82%) |
Sep 21, 2011 | 11.94 | 12.34 | 11.84 | 11.85 | 4,624,593 | -0.12(-1.04%) |
Sep 20, 2011 | 11.76 | 12.10 | 11.58 | 11.97 | 5,541,354 | +0.25(+2.13%) |
Sep 19, 2011 | 11.77 | 11.82 | 11.53 | 11.72 | 4,027,024 | +0.00(+0.00%) |
Sep 16, 2011 | 11.51 | 11.86 | 11.38 | 11.72 | 5,282,774 | +0.37(+3.22%) |
Sep 15, 2011 | 11.50 | 11.59 | 11.09 | 11.36 | 3,756,997 | -0.20(-1.70%) |
Sep 14, 2011 | 11.79 | 11.81 | 11.52 | 11.55 | 2,428,942 | -0.29(-2.43%) |
Sep 13, 2011 | 11.52 | 11.86 | 11.32 | 11.84 | 2,706,932 | +0.43(+3.73%) |
Sep 12, 2011 | 11.78 | 11.95 | 11.16 | 11.42 | 2,950,472 | -0.70(-5.78%) |
Sep 09, 2011 | 12.12 | 12.27 | 11.98 | 12.12 | 2,510,102 | -0.17(-1.37%) |
Sep 08, 2011 | 12.46 | 12.53 | 12.17 | 12.29 | 2,935,878 | -0.19(-1.49%) |
Sep 07, 2011 | 12.21 | 12.49 | 11.98 | 12.47 | 2,420,746 | +0.11(+0.86%) |
Sep 06, 2011 | 12.06 | 12.52 | 12.06 | 12.37 | 4,100,765 | +0.13(+1.09%) |
Sep 02, 2011 | 12.17 | 12.42 | 12.08 | 12.23 | 2,518,260 | +0.20(+1.62%) |
Sep 01, 2011 | 11.96 | 12.16 | 11.83 | 12.04 | 3,660,361 | +0.18(+1.50%) |
Aug 31, 2011 | 11.87 | 11.98 | 11.69 | 11.86 | 1,994,068 | +0.10(+0.83%) |
Aug 30, 2011 | 11.77 | 11.80 | 11.55 | 11.76 | 1,750,012 | +0.21(+1.84%) |
Aug 29, 2011 | 11.79 | 11.88 | 11.53 | 11.55 | 2,615,704 | -0.21(-1.81%) |
Aug 26, 2011 | 11.37 | 11.82 | 11.12 | 11.76 | 2,370,111 | +0.39(+3.43%) |
Aug 25, 2011 | 11.16 | 11.47 | 10.99 | 11.37 | 2,307,578 | +0.14(+1.26%) |
Aug 24, 2011 | 11.24 | 11.38 | 10.94 | 11.23 | 3,109,738 | -0.12(-1.09%) |
Aug 23, 2011 | 11.32 | 11.65 | 11.15 | 11.35 | 4,506,124 | -0.10(-0.85%) |
Aug 22, 2011 | 11.19 | 11.54 | 11.12 | 11.45 | 5,018,413 | +0.84(+7.94%) |
Aug 19, 2011 | 10.91 | 11.02 | 10.56 | 10.61 | 6,947,505 | -0.50(-4.47%) |
Aug 18, 2011 | 11.55 | 11.65 | 11.04 | 11.11 | 2,917,801 | -0.44(-3.84%) |
Aug 17, 2011 | 11.58 | 11.76 | 11.42 | 11.55 | 3,895,578 | -0.09(-0.76%) |
Aug 16, 2011 | 11.86 | 11.88 | 11.62 | 11.64 | 3,233,512 | -0.46(-3.81%) |
Aug 15, 2011 | 11.90 | 12.22 | 11.61 | 12.10 | 5,220,516 | -0.28(-2.22%) |
Aug 12, 2011 | 12.53 | 12.69 | 12.20 | 12.37 | 3,980,193 | -0.44(-3.46%) |
Aug 11, 2011 | 12.45 | 12.91 | 12.41 | 12.82 | 4,350,018 | -0.01(-0.07%) |
Aug 10, 2011 | 12.10 | 12.93 | 11.98 | 12.83 | 5,576,733 | +0.63(+5.16%) |
Aug 09, 2011 | 11.89 | 12.32 | 11.49 | 12.20 | 5,127,585 | +0.62(+5.36%) |
Aug 08, 2011 | 11.89 | 12.29 | 11.56 | 11.58 | 5,843,656 | -0.08(-0.68%) |
Aug 05, 2011 | 12.29 | 12.32 | 11.37 | 11.66 | 4,745,983 | -0.44(-3.67%) |
Aug 04, 2011 | 13.10 | 12.97 | 12.00 | 12.10 | 5,095,819 | -1.00(-7.65%) |
Aug 03, 2011 | 13.17 | 13.39 | 13.06 | 13.10 | 5,448,637 | -0.09(-0.67%) |
Aug 02, 2011 | 12.49 | 13.35 | 12.46 | 13.19 | 5,118,666 | +0.86(+6.98%) |
Aug 01, 2011 | 12.04 | 12.37 | 11.94 | 12.33 | 1,754,990 | +0.28(+2.36%) |
Jul 29, 2011 | 12.20 | 12.24 | 11.93 | 12.05 | 1,910,229 | -0.33(-2.65%) |
Jul 28, 2011 | 12.28 | 12.45 | 12.05 | 12.37 | 1,978,091 | +0.00(+0.00%) |
Jul 27, 2011 | 12.71 | 12.84 | 12.35 | 12.37 | 2,371,388 | -0.22(-1.76%) |
Jul 26, 2011 | 12.58 | 12.71 | 12.48 | 12.60 | 1,223,793 | +0.00(+0.00%) |
Jul 25, 2011 | 12.74 | 12.84 | 12.58 | 12.60 | 1,316,241 | -0.01(-0.07%) |
Jul 22, 2011 | 12.59 | 12.63 | 12.55 | 12.61 | 1,096,861 | -0.05(-0.42%) |
Jul 21, 2011 | 12.67 | 12.73 | 12.41 | 12.66 | 1,878,750 | -0.01(-0.07%) |
Jul 20, 2011 | 12.43 | 12.76 | 12.37 | 12.67 | 1,426,424 | +0.27(+2.15%) |
Jul 19, 2011 | 12.77 | 12.79 | 12.29 | 12.40 | 1,813,048 | -0.35(-2.71%) |
Jul 18, 2011 | 12.83 | 12.92 | 12.64 | 12.75 | 2,357,693 | +0.06(+0.49%) |
Jul 15, 2011 | 12.54 | 12.72 | 12.51 | 12.69 | 1,973,815 | +0.16(+1.27%) |
Jul 14, 2011 | 12.79 | 12.84 | 12.33 | 12.53 | 3,308,518 | -0.20(-1.60%) |
Jul 13, 2011 | 12.31 | 12.94 | 12.29 | 12.73 | 4,341,571 | +0.74(+6.14%) |
Jul 12, 2011 | 11.47 | 12.12 | 11.40 | 11.99 | 2,539,619 | +0.48(+4.16%) |
Jul 11, 2011 | 11.76 | 11.92 | 11.45 | 11.51 | 1,691,431 | -0.23(-1.96%) |
Jul 08, 2011 | 11.81 | 11.87 | 11.57 | 11.74 | 1,690,308 | -0.05(-0.45%) |
Jul 07, 2011 | 11.80 | 11.88 | 11.70 | 11.80 | 2,445,761 | +0.12(+1.06%) |
Jul 06, 2011 | 11.55 | 11.75 | 11.48 | 11.67 | 1,754,320 | +0.22(+1.94%) |
Jul 05, 2011 | 11.51 | 11.58 | 11.29 | 11.45 | 1,839,167 | +0.09(+0.78%) |