Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.19 | 14.35 | 13.97 | 13.97 | 967,561 | -0.21(-1.51%) |
Jul 30, 2012 | 14.03 | 14.24 | 13.97 | 14.19 | 633,748 | +0.21(+1.54%) |
Jul 27, 2012 | 14.00 | 14.13 | 13.88 | 13.97 | 736,273 | +0.01(+0.04%) |
Jul 26, 2012 | 14.10 | 14.21 | 13.89 | 13.97 | 764,799 | +0.05(+0.36%) |
Jul 25, 2012 | 13.87 | 13.97 | 13.78 | 13.92 | 844,497 | +0.14(+1.01%) |
Jul 24, 2012 | 14.05 | 14.10 | 13.66 | 13.78 | 1,214,772 | -0.27(-1.92%) |
Jul 23, 2012 | 13.51 | 14.09 | 13.49 | 14.05 | 1,558,385 | +0.40(+2.93%) |
Jul 20, 2012 | 13.22 | 13.70 | 12.32 | 13.65 | 3,267,562 | +0.30(+2.24%) |
Jul 19, 2012 | 13.28 | 13.43 | 13.18 | 13.35 | 1,146,079 | +0.08(+0.60%) |
Jul 18, 2012 | 13.31 | 13.39 | 13.21 | 13.27 | 777,845 | -0.02(-0.15%) |
Jul 17, 2012 | 13.24 | 13.38 | 13.07 | 13.29 | 749,173 | +0.09(+0.72%) |
Jul 16, 2012 | 13.22 | 13.32 | 13.09 | 13.20 | 811,731 | -0.02(-0.19%) |
Jul 13, 2012 | 13.03 | 13.31 | 13.03 | 13.22 | 602,675 | +0.20(+1.57%) |
Jul 12, 2012 | 13.00 | 13.09 | 12.85 | 13.02 | 950,779 | -0.05(-0.42%) |
Jul 11, 2012 | 12.98 | 13.11 | 12.84 | 13.07 | 845,837 | +0.02(+0.15%) |
Jul 10, 2012 | 13.27 | 13.33 | 13.03 | 13.05 | 613,136 | -0.09(-0.68%) |
Jul 09, 2012 | 13.25 | 13.32 | 13.01 | 13.14 | 782,441 | -0.12(-0.90%) |
Jul 06, 2012 | 13.29 | 13.34 | 13.19 | 13.26 | 507,025 | -0.09(-0.67%) |
Jul 05, 2012 | 13.40 | 13.46 | 13.23 | 13.35 | 910,213 | -0.08(-0.59%) |
Jul 03, 2012 | 13.38 | 13.44 | 13.34 | 13.43 | 562,153 | +0.02(+0.15%) |
Jul 02, 2012 | 13.28 | 13.41 | 13.21 | 13.41 | 1,332,387 | +0.13(+1.02%) |
Jun 29, 2012 | 13.35 | 13.35 | 13.22 | 13.28 | 781,973 | +0.10(+0.76%) |
Jun 28, 2012 | 13.09 | 13.20 | 12.99 | 13.18 | 674,180 | +0.03(+0.23%) |
Jun 27, 2012 | 13.28 | 13.31 | 13.04 | 13.15 | 773,112 | -0.05(-0.38%) |
Jun 26, 2012 | 13.29 | 13.29 | 13.14 | 13.20 | 787,632 | -0.03(-0.26%) |
Jun 25, 2012 | 13.09 | 13.31 | 13.07 | 13.23 | 1,090,483 | +0.08(+0.64%) |
Jun 22, 2012 | 13.01 | 13.24 | 12.92 | 13.15 | 2,367,901 | +0.21(+1.64%) |
Jun 21, 2012 | 13.26 | 13.31 | 12.86 | 12.93 | 1,374,766 | -0.32(-2.39%) |
Jun 20, 2012 | 13.53 | 13.58 | 13.18 | 13.25 | 1,235,808 | -0.23(-1.72%) |
Jun 19, 2012 | 13.40 | 13.61 | 13.31 | 13.48 | 1,521,170 | +0.15(+1.15%) |
Jun 18, 2012 | 13.01 | 13.46 | 13.01 | 13.33 | 1,483,001 | +0.32(+2.47%) |
Jun 15, 2012 | 12.94 | 13.06 | 12.85 | 13.01 | 1,259,006 | +0.11(+0.84%) |
Jun 14, 2012 | 12.75 | 12.99 | 12.75 | 12.90 | 1,028,366 | +0.16(+1.28%) |
Jun 13, 2012 | 12.65 | 13.09 | 12.62 | 12.74 | 1,783,732 | +0.13(+1.02%) |
Jun 12, 2012 | 12.50 | 12.67 | 12.41 | 12.61 | 990,748 | +0.15(+1.23%) |
Jun 11, 2012 | 12.51 | 12.65 | 12.43 | 12.45 | 1,490,225 | +0.09(+0.72%) |
Jun 08, 2012 | 12.26 | 12.52 | 12.15 | 12.37 | 1,003,071 | +0.04(+0.32%) |
Jun 07, 2012 | 12.33 | 12.39 | 12.16 | 12.33 | 1,325,928 | +0.14(+1.14%) |
Jun 06, 2012 | 12.03 | 12.30 | 11.99 | 12.19 | 1,691,827 | +0.28(+2.37%) |
Jun 05, 2012 | 11.61 | 11.95 | 11.54 | 11.91 | 908,010 | +0.30(+2.55%) |
Jun 04, 2012 | 11.60 | 11.67 | 11.39 | 11.61 | 748,842 | +0.06(+0.51%) |
Jun 01, 2012 | 11.77 | 11.85 | 11.54 | 11.55 | 981,356 | -0.35(-2.91%) |
May 31, 2012 | 11.67 | 12.02 | 11.66 | 11.90 | 1,460,453 | +0.27(+2.29%) |
May 30, 2012 | 11.56 | 11.73 | 11.52 | 11.63 | 980,391 | -0.01(-0.13%) |
May 29, 2012 | 11.53 | 11.65 | 11.50 | 11.64 | 805,509 | +0.22(+1.90%) |
May 25, 2012 | 11.13 | 11.49 | 11.12 | 11.43 | 1,130,325 | +0.40(+3.58%) |
May 24, 2012 | 10.95 | 11.09 | 10.90 | 11.03 | 401,736 | +0.13(+1.22%) |
May 23, 2012 | 10.85 | 10.93 | 10.74 | 10.90 | 516,089 | +0.02(+0.18%) |
May 22, 2012 | 10.83 | 10.93 | 10.81 | 10.88 | 547,106 | +0.05(+0.50%) |
May 21, 2012 | 10.84 | 10.85 | 10.68 | 10.82 | 616,582 | +0.04(+0.41%) |
May 18, 2012 | 10.96 | 11.00 | 10.69 | 10.78 | 760,602 | -0.19(-1.76%) |
May 17, 2012 | 11.17 | 11.26 | 10.87 | 10.97 | 1,296,687 | -0.20(-1.81%) |
May 16, 2012 | 11.41 | 11.43 | 11.17 | 11.18 | 681,232 | -0.23(-2.04%) |
May 15, 2012 | 11.35 | 11.45 | 11.31 | 11.41 | 1,000,525 | +0.03(+0.26%) |
May 14, 2012 | 11.31 | 11.47 | 11.20 | 11.38 | 787,768 | -0.00(-0.04%) |
May 11, 2012 | 11.24 | 11.45 | 11.20 | 11.38 | 749,129 | +0.07(+0.61%) |
May 10, 2012 | 11.15 | 11.36 | 11.10 | 11.31 | 1,036,477 | +0.27(+2.46%) |
May 09, 2012 | 10.70 | 11.13 | 10.70 | 11.04 | 1,020,072 | +0.30(+2.81%) |
May 08, 2012 | 10.58 | 10.77 | 10.57 | 10.74 | 798,842 | +0.11(+1.07%) |
May 07, 2012 | 10.61 | 10.66 | 10.56 | 10.63 | 727,896 | +0.02(+0.19%) |
May 04, 2012 | 10.71 | 10.80 | 10.58 | 10.61 | 809,936 | -0.14(-1.29%) |
May 03, 2012 | 10.94 | 10.96 | 10.68 | 10.75 | 603,682 | -0.22(-2.03%) |
May 02, 2012 | 10.87 | 11.08 | 10.79 | 10.97 | 489,453 | +0.07(+0.63%) |
May 01, 2012 | 11.02 | 11.14 | 10.89 | 10.90 | 728,321 | -0.09(-0.81%) |
Apr 30, 2012 | 11.20 | 11.23 | 10.98 | 10.99 | 765,085 | -0.19(-1.72%) |
Apr 27, 2012 | 11.09 | 11.23 | 10.97 | 11.18 | 680,512 | +0.15(+1.34%) |
Apr 26, 2012 | 10.93 | 11.09 | 10.88 | 11.03 | 774,603 | +0.10(+0.90%) |
Apr 25, 2012 | 10.76 | 11.00 | 10.76 | 10.93 | 829,541 | +0.29(+2.69%) |
Apr 24, 2012 | 10.65 | 10.83 | 10.55 | 10.65 | 1,071,806 | +0.03(+0.28%) |
Apr 23, 2012 | 10.83 | 10.83 | 10.56 | 10.62 | 645,999 | -0.31(-2.85%) |
Apr 20, 2012 | 11.16 | 11.44 | 10.85 | 10.93 | 861,306 | -0.08(-0.76%) |
Apr 19, 2012 | 10.95 | 11.09 | 10.71 | 11.01 | 1,061,544 | +0.09(+0.86%) |
Apr 18, 2012 | 10.86 | 11.00 | 10.78 | 10.92 | 603,328 | +0.02(+0.23%) |
Apr 17, 2012 | 10.88 | 10.99 | 10.84 | 10.89 | 442,101 | +0.05(+0.46%) |
Apr 16, 2012 | 10.85 | 10.95 | 10.73 | 10.84 | 459,903 | +0.07(+0.64%) |
Apr 13, 2012 | 10.41 | 10.81 | 10.41 | 10.78 | 963,593 | +0.32(+3.07%) |
Apr 12, 2012 | 10.44 | 10.51 | 10.37 | 10.45 | 951,743 | +0.00(+0.00%) |
Apr 11, 2012 | 10.59 | 10.63 | 10.38 | 10.45 | 792,375 | -0.03(-0.33%) |
Apr 10, 2012 | 10.72 | 10.82 | 10.46 | 10.49 | 841,020 | -0.23(-2.12%) |
Apr 09, 2012 | 10.86 | 10.90 | 10.70 | 10.72 | 657,651 | -0.28(-2.52%) |
Apr 05, 2012 | 11.01 | 11.06 | 10.94 | 10.99 | 322,516 | -0.05(-0.45%) |
Apr 04, 2012 | 11.13 | 11.18 | 11.04 | 11.04 | 422,222 | -0.16(-1.41%) |
Apr 03, 2012 | 11.27 | 11.36 | 11.17 | 11.20 | 425,457 | +0.01(+0.09%) |
Apr 02, 2012 | 11.09 | 11.19 | 11.04 | 11.19 | 460,344 | +0.07(+0.62%) |
Mar 30, 2012 | 11.30 | 11.30 | 11.12 | 11.12 | 405,351 | -0.09(-0.84%) |
Mar 29, 2012 | 11.26 | 11.28 | 11.09 | 11.21 | 377,771 | -0.07(-0.66%) |
Mar 28, 2012 | 11.41 | 11.43 | 11.23 | 11.29 | 403,173 | -0.06(-0.52%) |
Mar 27, 2012 | 11.37 | 11.41 | 11.31 | 11.35 | 559,466 | -0.04(-0.34%) |
Mar 26, 2012 | 11.23 | 11.43 | 11.22 | 11.39 | 533,279 | +0.20(+1.79%) |
Mar 23, 2012 | 11.06 | 11.20 | 10.99 | 11.19 | 444,474 | +0.11(+1.01%) |
Mar 22, 2012 | 11.08 | 11.17 | 11.02 | 11.07 | 492,704 | -0.07(-0.61%) |
Mar 21, 2012 | 11.06 | 11.20 | 10.99 | 11.14 | 646,940 | +0.13(+1.15%) |
Mar 20, 2012 | 11.04 | 11.10 | 10.99 | 11.02 | 362,496 | -0.07(-0.66%) |
Mar 19, 2012 | 11.04 | 11.13 | 11.03 | 11.09 | 586,529 | +0.01(+0.13%) |
Mar 16, 2012 | 11.09 | 11.13 | 11.04 | 11.07 | 718,500 | -0.03(-0.26%) |
Mar 15, 2012 | 11.05 | 11.11 | 10.99 | 11.10 | 465,428 | +0.06(+0.53%) |
Mar 14, 2012 | 11.13 | 11.15 | 10.99 | 11.05 | 397,314 | -0.08(-0.75%) |
Mar 13, 2012 | 11.10 | 11.14 | 10.99 | 11.13 | 550,045 | +0.10(+0.88%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.90 | 11.03 | 557,477 | -0.05(-0.48%) |
Mar 09, 2012 | 11.01 | 11.16 | 10.93 | 11.08 | 693,596 | +0.09(+0.84%) |
Mar 08, 2012 | 11.06 | 11.11 | 10.87 | 10.99 | 576,160 | +0.03(+0.31%) |
Mar 07, 2012 | 10.86 | 10.97 | 10.82 | 10.96 | 860,470 | +0.10(+0.94%) |
Mar 06, 2012 | 10.99 | 11.05 | 10.78 | 10.86 | 919,372 | -0.17(-1.51%) |
Mar 05, 2012 | 11.10 | 11.15 | 10.99 | 11.02 | 712,477 | -0.08(-0.75%) |
Mar 02, 2012 | 11.26 | 11.27 | 11.09 | 11.10 | 754,976 | -0.12(-1.09%) |
Mar 01, 2012 | 11.45 | 11.45 | 11.11 | 11.23 | 1,156,774 | -0.14(-1.25%) |
Feb 29, 2012 | 11.58 | 11.69 | 11.37 | 11.37 | 923,371 | -0.14(-1.19%) |
Feb 28, 2012 | 11.54 | 11.72 | 11.48 | 11.50 | 1,397,661 | +0.04(+0.34%) |
Feb 27, 2012 | 11.18 | 11.49 | 11.04 | 11.47 | 895,942 | +0.24(+2.13%) |
Feb 24, 2012 | 11.31 | 11.34 | 11.12 | 11.23 | 545,358 | -0.06(-0.52%) |
Feb 23, 2012 | 11.12 | 11.29 | 11.09 | 11.28 | 528,809 | +0.17(+1.49%) |
Feb 22, 2012 | 11.34 | 11.36 | 11.12 | 11.12 | 538,895 | -0.28(-2.44%) |
Feb 21, 2012 | 11.57 | 11.57 | 11.34 | 11.40 | 853,888 | -0.18(-1.56%) |
Feb 17, 2012 | 10.99 | 11.67 | 10.99 | 11.58 | 2,018,556 | +0.74(+6.80%) |
Feb 16, 2012 | 10.94 | 11.15 | 10.79 | 10.84 | 1,432,135 | -0.12(-1.07%) |
Feb 15, 2012 | 11.20 | 11.23 | 10.93 | 10.96 | 601,989 | -0.16(-1.45%) |
Feb 14, 2012 | 11.07 | 11.17 | 10.99 | 11.12 | 354,779 | -0.02(-0.18%) |
Feb 13, 2012 | 11.03 | 11.21 | 10.99 | 11.14 | 394,159 | +0.20(+1.78%) |
Feb 10, 2012 | 11.03 | 11.17 | 10.94 | 10.94 | 473,554 | -0.16(-1.45%) |
Feb 09, 2012 | 11.14 | 11.27 | 11.05 | 11.10 | 536,095 | -0.05(-0.44%) |
Feb 08, 2012 | 10.99 | 11.17 | 10.95 | 11.15 | 518,667 | +0.17(+1.51%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.95 | 10.99 | 472,886 | -0.11(-0.97%) |
Feb 06, 2012 | 10.87 | 11.15 | 10.84 | 11.09 | 450,056 | +0.14(+1.29%) |
Feb 03, 2012 | 11.28 | 11.35 | 10.93 | 10.95 | 1,124,263 | -0.18(-1.62%) |
Feb 02, 2012 | 11.20 | 11.34 | 11.10 | 11.13 | 644,585 | -0.04(-0.39%) |
Feb 01, 2012 | 11.11 | 11.23 | 11.03 | 11.18 | 721,927 | +0.11(+1.02%) |
Jan 31, 2012 | 11.13 | 11.14 | 10.91 | 11.06 | 573,521 | -0.01(-0.13%) |
Jan 30, 2012 | 10.99 | 11.11 | 10.91 | 11.08 | 589,838 | +0.04(+0.40%) |
Jan 27, 2012 | 11.02 | 11.24 | 11.02 | 11.04 | 394,636 | -0.04(-0.35%) |
Jan 26, 2012 | 11.37 | 11.37 | 10.99 | 11.07 | 654,294 | -0.26(-2.33%) |
Jan 25, 2012 | 11.18 | 11.45 | 11.18 | 11.34 | 475,938 | +0.13(+1.13%) |
Jan 24, 2012 | 11.06 | 11.24 | 10.98 | 11.21 | 475,749 | +0.10(+0.92%) |
Jan 23, 2012 | 11.17 | 11.25 | 10.94 | 11.11 | 734,916 | -0.06(-0.52%) |
Jan 20, 2012 | 11.57 | 11.57 | 11.11 | 11.17 | 863,232 | -0.45(-3.87%) |
Jan 19, 2012 | 11.54 | 11.70 | 11.53 | 11.62 | 369,279 | +0.08(+0.72%) |
Jan 18, 2012 | 11.40 | 11.53 | 11.27 | 11.53 | 645,468 | +0.11(+0.98%) |
Jan 17, 2012 | 11.57 | 11.69 | 11.40 | 11.42 | 860,119 | -0.02(-0.21%) |
Jan 13, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 598,614 | -0.09(-0.80%) |
Jan 12, 2012 | 11.53 | 11.69 | 11.52 | 11.54 | 565,030 | +0.00(+0.00%) |
Jan 11, 2012 | 11.13 | 11.55 | 11.13 | 11.54 | 1,128,748 | +0.41(+3.64%) |
Jan 10, 2012 | 11.25 | 11.27 | 11.04 | 11.13 | 1,075,199 | -0.00(-0.04%) |
Jan 09, 2012 | 11.42 | 11.42 | 11.14 | 11.14 | 1,032,074 | -0.22(-1.98%) |
Jan 06, 2012 | 11.48 | 11.49 | 11.34 | 11.36 | 566,949 | -0.11(-0.98%) |
Jan 05, 2012 | 11.42 | 11.51 | 11.19 | 11.48 | 578,106 | +0.04(+0.34%) |
Jan 04, 2012 | 11.46 | 11.71 | 11.42 | 11.44 | 930,162 | -0.32(-2.70%) |
Dec 30, 2011 | 11.75 | 11.90 | 11.75 | 11.75 | 583,330 | +0.00(+0.00%) |
Dec 29, 2011 | 11.54 | 11.78 | 11.52 | 11.75 | 829,751 | +0.26(+2.25%) |
Dec 28, 2011 | 11.77 | 11.85 | 11.48 | 11.49 | 650,774 | -0.34(-2.85%) |
Dec 27, 2011 | 11.61 | 11.87 | 11.52 | 11.83 | 631,467 | +0.17(+1.49%) |
Dec 23, 2011 | 11.58 | 11.67 | 11.49 | 11.66 | 507,410 | -0.06(-0.54%) |
Dec 21, 2011 | 11.36 | 11.79 | 11.34 | 11.72 | 862,030 | +0.30(+2.63%) |
Dec 20, 2011 | 11.18 | 11.43 | 11.14 | 11.42 | 862,770 | +0.38(+3.42%) |
Dec 19, 2011 | 11.31 | 11.42 | 10.99 | 11.04 | 680,558 | -0.24(-2.14%) |
Dec 16, 2011 | 11.17 | 11.30 | 11.08 | 11.29 | 1,389,291 | +0.18(+1.66%) |
Dec 15, 2011 | 11.02 | 11.14 | 10.94 | 11.10 | 664,412 | +0.18(+1.68%) |
Dec 14, 2011 | 10.94 | 11.03 | 10.89 | 10.92 | 592,632 | -0.10(-0.88%) |
Dec 13, 2011 | 11.10 | 11.27 | 10.97 | 11.01 | 863,376 | -0.01(-0.13%) |
Dec 12, 2011 | 10.97 | 11.04 | 10.81 | 11.03 | 655,308 | -0.04(-0.35%) |
Dec 09, 2011 | 10.88 | 11.12 | 10.81 | 11.07 | 643,803 | +0.21(+1.96%) |
Dec 08, 2011 | 10.97 | 11.06 | 10.83 | 10.85 | 510,178 | -0.19(-1.75%) |
Dec 07, 2011 | 11.22 | 11.22 | 10.90 | 11.05 | 984,233 | -0.18(-1.64%) |
Dec 06, 2011 | 11.37 | 11.37 | 11.15 | 11.23 | 1,038,795 | -0.15(-1.28%) |
Dec 05, 2011 | 11.12 | 11.43 | 11.12 | 11.38 | 1,588,819 | +0.32(+2.93%) |
Dec 02, 2011 | 10.78 | 11.11 | 10.73 | 11.05 | 989,683 | +0.39(+3.63%) |
Dec 01, 2011 | 10.73 | 10.94 | 10.65 | 10.67 | 874,720 | -0.07(-0.63%) |
Nov 30, 2011 | 10.58 | 10.74 | 10.51 | 10.73 | 1,133,510 | +0.40(+3.89%) |
Nov 29, 2011 | 10.46 | 10.46 | 10.30 | 10.33 | 751,562 | -0.13(-1.20%) |
Nov 28, 2011 | 10.16 | 10.51 | 10.16 | 10.46 | 755,107 | +0.48(+4.85%) |
Nov 25, 2011 | 9.955 | 10.23 | 9.950 | 9.974 | 335,065 | -0.05(-0.48%) |
Nov 23, 2011 | 10.25 | 10.30 | 9.964 | 10.02 | 564,621 | -0.30(-2.91%) |
Nov 22, 2011 | 10.35 | 10.54 | 10.25 | 10.32 | 549,588 | -0.02(-0.19%) |
Nov 21, 2011 | 10.35 | 10.43 | 10.06 | 10.34 | 960,961 | -0.17(-1.61%) |
Nov 18, 2011 | 10.50 | 10.63 | 10.46 | 10.51 | 674,315 | -0.03(-0.32%) |
Nov 17, 2011 | 10.89 | 10.92 | 10.45 | 10.54 | 857,044 | -0.34(-3.11%) |
Nov 16, 2011 | 10.86 | 10.97 | 10.76 | 10.88 | 870,066 | -0.08(-0.75%) |
Nov 15, 2011 | 10.42 | 11.01 | 10.42 | 10.97 | 803,694 | +0.36(+3.42%) |
Nov 14, 2011 | 10.64 | 10.98 | 10.55 | 10.60 | 818,432 | -0.05(-0.50%) |
Nov 11, 2011 | 10.63 | 10.70 | 10.54 | 10.66 | 497,732 | +0.11(+1.06%) |
Nov 10, 2011 | 10.61 | 10.61 | 10.30 | 10.54 | 665,473 | +0.03(+0.32%) |
Nov 09, 2011 | 10.36 | 10.69 | 10.32 | 10.51 | 1,361,297 | -0.11(-1.00%) |
Nov 08, 2011 | 10.47 | 10.63 | 10.32 | 10.62 | 682,442 | +0.22(+2.14%) |
Nov 07, 2011 | 10.44 | 10.55 | 10.30 | 10.39 | 545,250 | -0.05(-0.46%) |
Nov 04, 2011 | 10.39 | 10.50 | 10.32 | 10.44 | 605,447 | -0.05(-0.46%) |
Nov 03, 2011 | 10.24 | 10.54 | 10.19 | 10.49 | 869,458 | +0.33(+3.29%) |
Nov 02, 2011 | 10.21 | 10.41 | 10.02 | 10.16 | 1,347,727 | +0.10(+1.01%) |
Nov 01, 2011 | 9.940 | 10.24 | 9.863 | 10.06 | 1,806,985 | -0.21(-2.03%) |
Oct 31, 2011 | 9.510 | 10.56 | 9.510 | 10.26 | 3,679,763 | +0.78(+8.27%) |
Oct 28, 2011 | 9.505 | 9.650 | 9.432 | 9.481 | 697,258 | -0.01(-0.15%) |
Oct 27, 2011 | 9.355 | 9.587 | 9.345 | 9.495 | 1,678,859 | +0.37(+4.08%) |
Oct 26, 2011 | 9.036 | 9.152 | 8.727 | 9.123 | 872,632 | +0.18(+2.06%) |
Oct 25, 2011 | 8.968 | 9.132 | 8.813 | 8.939 | 1,098,304 | -0.06(-0.65%) |
Oct 24, 2011 | 8.924 | 8.997 | 8.877 | 8.997 | 654,361 | +0.12(+1.36%) |
Oct 21, 2011 | 8.949 | 8.949 | 8.683 | 8.876 | 665,471 | +0.07(+0.82%) |
Oct 20, 2011 | 8.799 | 8.895 | 8.600 | 8.804 | 464,804 | +0.00(+0.00%) |
Oct 19, 2011 | 8.678 | 8.949 | 8.639 | 8.804 | 959,322 | +0.18(+2.08%) |
Oct 18, 2011 | 8.542 | 8.687 | 8.363 | 8.625 | 737,344 | +0.08(+0.91%) |
Oct 17, 2011 | 8.596 | 8.625 | 8.412 | 8.547 | 657,954 | -0.07(-0.79%) |
Oct 14, 2011 | 8.528 | 8.620 | 8.470 | 8.615 | 367,597 | +0.17(+2.00%) |
Oct 13, 2011 | 8.213 | 8.484 | 8.194 | 8.446 | 422,915 | +0.22(+2.71%) |
Oct 12, 2011 | 8.373 | 8.444 | 8.189 | 8.223 | 770,006 | -0.10(-1.22%) |
Oct 11, 2011 | 8.300 | 8.431 | 8.213 | 8.325 | 468,719 | -0.01(-0.17%) |
Oct 10, 2011 | 8.262 | 8.412 | 8.175 | 8.339 | 614,827 | +0.23(+2.80%) |
Oct 07, 2011 | 8.160 | 8.296 | 8.073 | 8.112 | 739,015 | -0.02(-0.30%) |
Oct 06, 2011 | 7.797 | 8.151 | 7.788 | 8.136 | 773,659 | +0.29(+3.64%) |
Oct 05, 2011 | 7.826 | 7.923 | 7.667 | 7.851 | 736,410 | +0.05(+0.62%) |
Oct 04, 2011 | 7.691 | 7.831 | 7.396 | 7.802 | 1,596,158 | +0.06(+0.81%) |
Oct 03, 2011 | 8.122 | 8.296 | 7.739 | 7.739 | 1,215,371 | -0.33(-4.08%) |
Sep 30, 2011 | 8.122 | 8.320 | 8.059 | 8.068 | 698,338 | -0.15(-1.77%) |
Sep 29, 2011 | 8.180 | 8.267 | 8.063 | 8.213 | 635,560 | +0.22(+2.72%) |
Sep 28, 2011 | 8.388 | 8.402 | 7.996 | 7.996 | 782,909 | -0.40(-4.78%) |
Sep 27, 2011 | 8.106 | 8.447 | 8.091 | 8.397 | 958,799 | +0.42(+5.21%) |
Sep 26, 2011 | 7.857 | 8.034 | 7.785 | 7.981 | 543,755 | +0.16(+2.08%) |
Sep 23, 2011 | 8.034 | 8.101 | 7.742 | 7.819 | 1,003,927 | -0.22(-2.68%) |
Sep 22, 2011 | 7.962 | 8.151 | 7.862 | 8.034 | 1,141,656 | -0.03(-0.41%) |
Sep 21, 2011 | 8.378 | 8.435 | 8.058 | 8.067 | 505,739 | -0.30(-3.54%) |
Sep 20, 2011 | 8.474 | 8.555 | 8.364 | 8.364 | 529,029 | -0.07(-0.85%) |
Sep 19, 2011 | 8.225 | 8.478 | 8.182 | 8.435 | 546,195 | +0.08(+0.91%) |
Sep 16, 2011 | 8.373 | 8.521 | 8.259 | 8.359 | 607,561 | +0.02(+0.23%) |
Sep 15, 2011 | 8.455 | 8.455 | 8.173 | 8.340 | 671,050 | -0.03(-0.34%) |
Sep 14, 2011 | 8.364 | 8.459 | 8.154 | 8.369 | 465,352 | +0.07(+0.81%) |
Sep 13, 2011 | 8.297 | 8.345 | 8.139 | 8.302 | 457,058 | +0.02(+0.23%) |
Sep 12, 2011 | 8.077 | 8.297 | 8.029 | 8.283 | 586,858 | +0.10(+1.23%) |
Sep 09, 2011 | 8.292 | 8.335 | 8.110 | 8.182 | 759,801 | -0.19(-2.23%) |
Sep 08, 2011 | 8.369 | 8.531 | 8.297 | 8.369 | 500,866 | -0.03(-0.34%) |
Sep 07, 2011 | 8.364 | 8.407 | 8.268 | 8.397 | 658,111 | +0.18(+2.21%) |
Sep 06, 2011 | 8.063 | 8.249 | 8.010 | 8.216 | 532,291 | -0.05(-0.58%) |
Sep 02, 2011 | 8.311 | 8.435 | 8.230 | 8.263 | 597,801 | -0.19(-2.21%) |
Sep 01, 2011 | 8.727 | 8.837 | 8.402 | 8.450 | 590,427 | -0.25(-2.91%) |
Aug 31, 2011 | 8.789 | 8.866 | 8.584 | 8.703 | 757,682 | -0.04(-0.49%) |
Aug 30, 2011 | 8.440 | 8.803 | 8.364 | 8.746 | 927,027 | +0.24(+2.81%) |
Aug 29, 2011 | 8.235 | 8.507 | 8.230 | 8.507 | 639,175 | +0.36(+4.40%) |
Aug 26, 2011 | 7.881 | 8.225 | 7.852 | 8.149 | 822,208 | +0.23(+2.96%) |
Aug 25, 2011 | 8.216 | 8.263 | 7.910 | 7.915 | 856,012 | -0.26(-3.16%) |
Aug 24, 2011 | 8.187 | 8.268 | 8.020 | 8.173 | 602,487 | -0.07(-0.81%) |
Aug 23, 2011 | 7.953 | 8.268 | 7.886 | 8.240 | 822,271 | +0.28(+3.54%) |
Aug 22, 2011 | 8.316 | 8.359 | 7.895 | 7.958 | 1,280,108 | -0.22(-2.69%) |
Aug 19, 2011 | 8.082 | 8.364 | 8.029 | 8.177 | 1,065,963 | +0.01(+0.18%) |
Aug 18, 2011 | 8.216 | 8.259 | 7.996 | 8.163 | 1,340,491 | -0.24(-2.84%) |
Aug 17, 2011 | 8.502 | 8.521 | 8.273 | 8.402 | 620,538 | -0.04(-0.45%) |
Aug 16, 2011 | 8.493 | 8.531 | 8.340 | 8.440 | 588,766 | -0.17(-2.00%) |
Aug 15, 2011 | 8.421 | 8.627 | 8.373 | 8.612 | 428,711 | +0.27(+3.27%) |
Aug 12, 2011 | 8.416 | 8.507 | 8.273 | 8.340 | 664,369 | -0.01(-0.11%) |
Aug 11, 2011 | 8.091 | 8.502 | 8.029 | 8.349 | 1,172,456 | +0.28(+3.50%) |
Aug 10, 2011 | 8.263 | 8.373 | 8.063 | 8.067 | 1,391,988 | -0.32(-3.76%) |
Aug 09, 2011 | 7.876 | 8.383 | 7.561 | 8.383 | 2,404,164 | +0.64(+8.27%) |
Aug 08, 2011 | 7.876 | 8.268 | 7.489 | 7.742 | 2,299,866 | -0.85(-9.90%) |
Aug 05, 2011 | 8.412 | 8.665 | 7.938 | 8.593 | 2,469,270 | +0.22(+2.68%) |
Aug 04, 2011 | 8.694 | 8.746 | 8.349 | 8.369 | 1,725,644 | -0.40(-4.58%) |
Aug 03, 2011 | 8.588 | 8.885 | 8.376 | 8.770 | 1,012,328 | +0.18(+2.11%) |
Aug 02, 2011 | 8.679 | 8.833 | 8.588 | 8.588 | 1,139,930 | -0.12(-1.37%) |