Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.55 | 12.71 | 12.32 | 12.37 | 5,138,026 | -0.26(-2.02%) |
Apr 27, 2012 | 12.76 | 12.76 | 12.47 | 12.63 | 6,681,220 | -0.13(-1.00%) |
Apr 26, 2012 | 12.37 | 12.77 | 12.24 | 12.76 | 11,129,398 | +0.18(+1.39%) |
Apr 25, 2012 | 12.17 | 12.59 | 12.17 | 12.58 | 8,191,252 | +0.55(+4.57%) |
Apr 24, 2012 | 12.00 | 12.08 | 11.84 | 12.03 | 7,511,160 | +0.08(+0.67%) |
Apr 23, 2012 | 12.13 | 12.14 | 11.71 | 11.95 | 17,937,816 | -0.47(-3.79%) |
Apr 20, 2012 | 12.28 | 12.43 | 12.20 | 12.42 | 8,107,955 | +0.22(+1.83%) |
Apr 19, 2012 | 12.05 | 12.24 | 11.93 | 12.20 | 22,099,578 | +0.34(+2.89%) |
Apr 18, 2012 | 11.56 | 11.92 | 11.52 | 11.85 | 12,264,060 | +0.43(+3.77%) |
Apr 17, 2012 | 11.34 | 11.56 | 11.32 | 11.42 | 5,248,872 | +0.12(+1.02%) |
Apr 16, 2012 | 11.34 | 11.49 | 11.07 | 11.31 | 7,756,671 | -0.08(-0.67%) |
Apr 13, 2012 | 11.16 | 11.42 | 10.99 | 11.38 | 7,333,639 | +0.18(+1.56%) |
Apr 12, 2012 | 11.04 | 11.46 | 10.97 | 11.21 | 11,600,146 | +0.31(+2.85%) |
Apr 11, 2012 | 10.67 | 11.07 | 10.66 | 10.90 | 9,514,708 | +0.51(+4.91%) |
Apr 10, 2012 | 10.75 | 10.79 | 10.29 | 10.39 | 6,334,505 | -0.28(-2.62%) |
Apr 09, 2012 | 10.66 | 10.85 | 10.58 | 10.67 | 5,703,821 | -0.35(-3.18%) |
Apr 05, 2012 | 10.84 | 11.05 | 10.80 | 11.02 | 8,719,005 | +0.14(+1.25%) |
Apr 04, 2012 | 11.05 | 11.14 | 10.79 | 10.88 | 6,376,161 | -0.41(-3.67%) |
Apr 03, 2012 | 11.12 | 11.32 | 11.10 | 11.30 | 7,355,679 | +0.20(+1.83%) |
Apr 02, 2012 | 10.88 | 11.18 | 10.79 | 11.09 | 5,145,441 | +0.22(+2.02%) |
Mar 30, 2012 | 10.76 | 11.03 | 10.76 | 10.87 | 10,465,553 | +0.29(+2.71%) |
Mar 29, 2012 | 10.87 | 10.95 | 10.40 | 10.59 | 14,949,655 | -0.53(-4.80%) |
Mar 28, 2012 | 11.18 | 11.25 | 10.83 | 11.12 | 8,368,341 | -0.17(-1.48%) |
Mar 27, 2012 | 11.27 | 11.36 | 11.25 | 11.29 | 3,858,649 | +0.08(+0.75%) |
Mar 26, 2012 | 11.15 | 11.28 | 11.01 | 11.20 | 7,553,435 | +0.26(+2.37%) |
Mar 23, 2012 | 11.02 | 11.03 | 10.89 | 10.95 | 4,099,103 | -0.11(-0.97%) |
Mar 22, 2012 | 11.19 | 11.27 | 10.92 | 11.05 | 6,441,672 | -0.26(-2.29%) |
Mar 21, 2012 | 11.30 | 11.36 | 11.13 | 11.31 | 6,375,768 | -0.01(-0.07%) |
Mar 20, 2012 | 11.14 | 11.35 | 10.98 | 11.32 | 8,148,625 | +0.07(+0.64%) |
Mar 19, 2012 | 11.04 | 11.37 | 10.93 | 11.25 | 8,608,358 | +0.31(+2.84%) |
Mar 16, 2012 | 11.14 | 11.14 | 10.90 | 10.94 | 4,803,911 | -0.14(-1.30%) |
Mar 15, 2012 | 10.90 | 11.14 | 10.79 | 11.08 | 6,806,869 | +0.26(+2.43%) |
Mar 14, 2012 | 11.07 | 11.07 | 10.73 | 10.82 | 5,054,654 | -0.23(-2.09%) |
Mar 13, 2012 | 10.79 | 11.06 | 10.75 | 11.05 | 8,323,190 | +0.47(+4.45%) |
Mar 12, 2012 | 10.60 | 10.77 | 10.44 | 10.58 | 6,378,581 | +0.11(+1.07%) |
Mar 09, 2012 | 10.60 | 10.65 | 10.38 | 10.47 | 5,816,601 | -0.05(-0.45%) |
Mar 08, 2012 | 10.31 | 10.60 | 10.28 | 10.52 | 9,425,354 | +0.42(+4.19%) |
Mar 07, 2012 | 9.893 | 10.31 | 9.849 | 10.09 | 10,253,424 | +0.48(+4.98%) |
Mar 06, 2012 | 9.973 | 10.03 | 9.503 | 9.614 | 13,695,148 | -0.73(-7.09%) |
Mar 05, 2012 | 10.58 | 10.62 | 10.32 | 10.35 | 5,849,957 | -0.33(-3.06%) |
Mar 02, 2012 | 10.28 | 10.81 | 10.22 | 10.67 | 19,606,178 | +0.30(+2.92%) |
Mar 01, 2012 | 10.28 | 10.55 | 10.16 | 10.37 | 10,126,528 | +0.30(+3.01%) |
Feb 29, 2012 | 10.23 | 10.41 | 10.03 | 10.07 | 7,446,535 | -0.12(-1.17%) |
Feb 28, 2012 | 9.766 | 10.28 | 9.766 | 10.19 | 9,263,828 | +0.42(+4.33%) |
Feb 27, 2012 | 9.901 | 9.949 | 9.678 | 9.766 | 5,027,819 | -0.16(-1.61%) |
Feb 24, 2012 | 9.853 | 10.01 | 9.813 | 9.925 | 4,384,686 | +0.02(+0.24%) |
Feb 23, 2012 | 9.989 | 10.00 | 9.726 | 9.901 | 4,232,383 | -0.01(-0.08%) |
Feb 22, 2012 | 9.774 | 10.00 | 9.758 | 9.909 | 4,983,591 | +0.02(+0.24%) |
Feb 21, 2012 | 9.861 | 10.02 | 9.774 | 9.885 | 8,258,895 | +0.19(+1.97%) |
Feb 17, 2012 | 9.917 | 9.957 | 9.670 | 9.694 | 6,737,898 | -0.08(-0.86%) |
Feb 16, 2012 | 9.479 | 9.877 | 9.343 | 9.778 | 14,696,253 | +0.21(+2.21%) |
Feb 15, 2012 | 9.566 | 9.686 | 9.495 | 9.566 | 9,315,883 | +0.14(+1.52%) |
Feb 14, 2012 | 9.463 | 9.582 | 9.367 | 9.423 | 9,991,383 | -0.17(-1.75%) |
Feb 13, 2012 | 9.359 | 9.786 | 9.271 | 9.590 | 10,837,237 | +0.40(+4.34%) |
Feb 10, 2012 | 9.128 | 9.287 | 9.088 | 9.192 | 5,700,114 | -0.23(-2.45%) |
Feb 09, 2012 | 9.295 | 9.566 | 9.216 | 9.423 | 13,377,648 | -0.07(-0.76%) |
Feb 08, 2012 | 9.327 | 9.558 | 9.176 | 9.495 | 9,398,352 | +0.37(+4.11%) |
Feb 07, 2012 | 9.255 | 9.399 | 9.000 | 9.120 | 7,708,799 | -0.18(-1.89%) |
Feb 06, 2012 | 9.622 | 9.622 | 9.216 | 9.295 | 7,813,255 | -0.33(-3.44%) |
Feb 03, 2012 | 9.766 | 9.766 | 9.455 | 9.626 | 6,060,661 | -0.04(-0.37%) |
Feb 02, 2012 | 9.407 | 9.686 | 9.295 | 9.662 | 8,424,507 | +0.30(+3.19%) |
Feb 01, 2012 | 9.088 | 9.439 | 9.088 | 9.363 | 9,578,933 | +0.47(+5.34%) |
Jan 31, 2012 | 8.825 | 8.953 | 8.729 | 8.889 | 9,801,584 | +0.24(+2.76%) |
Jan 30, 2012 | 9.112 | 9.112 | 8.498 | 8.650 | 17,978,556 | -0.69(-7.42%) |
Jan 27, 2012 | 9.534 | 9.534 | 9.216 | 9.343 | 7,712,859 | -0.11(-1.18%) |
Jan 26, 2012 | 9.152 | 9.710 | 9.128 | 9.455 | 16,979,684 | +0.45(+5.05%) |
Jan 25, 2012 | 8.841 | 9.032 | 8.825 | 9.000 | 5,940,868 | +0.11(+1.26%) |
Jan 24, 2012 | 8.945 | 8.953 | 8.753 | 8.889 | 5,421,215 | -0.13(-1.41%) |
Jan 23, 2012 | 8.992 | 9.128 | 8.769 | 9.016 | 6,806,642 | +0.10(+1.16%) |
Jan 20, 2012 | 8.809 | 9.024 | 8.713 | 8.913 | 7,023,189 | +0.01(+0.09%) |
Jan 19, 2012 | 8.769 | 8.976 | 8.761 | 8.905 | 7,527,311 | +0.27(+3.14%) |
Jan 18, 2012 | 8.522 | 8.689 | 8.355 | 8.634 | 6,763,763 | +0.16(+1.88%) |
Jan 17, 2012 | 8.498 | 8.570 | 8.450 | 8.474 | 6,433,001 | +0.10(+1.24%) |
Jan 13, 2012 | 8.323 | 8.410 | 8.147 | 8.371 | 4,595,015 | -0.06(-0.66%) |
Jan 12, 2012 | 8.299 | 8.482 | 8.139 | 8.426 | 6,459,107 | +0.15(+1.83%) |
Jan 11, 2012 | 7.932 | 8.275 | 7.916 | 8.275 | 6,280,454 | +0.23(+2.86%) |
Jan 10, 2012 | 7.773 | 8.058 | 7.693 | 8.044 | 8,892,790 | +0.46(+6.11%) |
Jan 09, 2012 | 7.653 | 7.757 | 7.565 | 7.581 | 3,980,893 | +0.00(+0.00%) |
Jan 06, 2012 | 7.972 | 7.980 | 7.541 | 7.581 | 6,424,819 | -0.37(-4.71%) |
Jan 05, 2012 | 7.773 | 7.972 | 7.621 | 7.956 | 5,362,297 | +0.13(+1.63%) |
Jan 04, 2012 | 7.860 | 7.884 | 7.613 | 7.828 | 3,245,787 | +0.16(+2.08%) |
Dec 30, 2011 | 7.431 | 7.685 | 7.414 | 7.669 | 4,703,806 | +0.21(+2.78%) |
Dec 29, 2011 | 7.486 | 7.541 | 7.358 | 7.462 | 2,534,955 | +0.01(+0.11%) |
Dec 28, 2011 | 7.653 | 7.717 | 7.354 | 7.454 | 3,164,160 | -0.26(-3.31%) |
Dec 27, 2011 | 7.581 | 7.749 | 7.509 | 7.709 | 2,897,443 | +0.14(+1.90%) |
Dec 23, 2011 | 7.494 | 7.597 | 7.358 | 7.565 | 3,456,298 | +0.24(+3.26%) |
Dec 21, 2011 | 7.270 | 7.358 | 7.063 | 7.326 | 4,592,717 | +0.02(+0.22%) |
Dec 20, 2011 | 7.199 | 7.374 | 7.111 | 7.310 | 4,095,236 | +0.29(+4.15%) |
Dec 19, 2011 | 7.254 | 7.350 | 7.007 | 7.019 | 4,755,734 | -0.23(-3.14%) |
Dec 16, 2011 | 6.983 | 7.247 | 6.967 | 7.247 | 10,894,415 | +0.29(+4.24%) |
Dec 15, 2011 | 7.103 | 7.175 | 6.808 | 6.952 | 6,118,869 | -0.06(-0.91%) |
Dec 14, 2011 | 6.912 | 7.071 | 6.633 | 7.015 | 9,659,389 | +0.06(+0.80%) |
Dec 13, 2011 | 7.406 | 7.470 | 6.928 | 6.960 | 7,472,051 | -0.22(-3.00%) |
Dec 12, 2011 | 7.159 | 7.215 | 7.079 | 7.175 | 5,830,773 | -0.16(-2.17%) |
Dec 09, 2011 | 7.286 | 7.494 | 7.254 | 7.334 | 4,668,189 | +0.12(+1.66%) |
Dec 08, 2011 | 7.677 | 7.701 | 7.207 | 7.215 | 7,308,649 | -0.52(-6.70%) |
Dec 07, 2011 | 7.725 | 7.797 | 7.462 | 7.733 | 9,006,265 | -0.07(-0.92%) |
Dec 06, 2011 | 8.036 | 8.092 | 7.805 | 7.805 | 8,445,729 | -0.29(-3.55%) |
Dec 05, 2011 | 8.171 | 8.283 | 7.980 | 8.092 | 9,113,753 | +0.10(+1.20%) |
Dec 02, 2011 | 8.107 | 8.235 | 7.956 | 7.996 | 6,623,408 | +0.08(+1.01%) |
Dec 01, 2011 | 7.988 | 8.227 | 7.745 | 7.916 | 9,794,080 | +0.01(+0.10%) |
Nov 30, 2011 | 7.374 | 7.964 | 7.350 | 7.908 | 15,316,978 | +0.93(+13.37%) |
Nov 29, 2011 | 7.175 | 7.207 | 6.928 | 6.975 | 8,477,430 | -0.18(-2.56%) |
Nov 28, 2011 | 7.247 | 7.358 | 7.063 | 7.159 | 8,057,954 | +0.44(+6.56%) |
Nov 25, 2011 | 6.657 | 6.892 | 6.657 | 6.718 | 2,705,723 | +0.01(+0.20%) |
Nov 23, 2011 | 6.928 | 6.999 | 6.673 | 6.704 | 8,625,954 | -0.35(-4.97%) |
Nov 22, 2011 | 6.768 | 7.095 | 6.696 | 7.055 | 7,656,456 | +0.37(+5.48%) |
Nov 21, 2011 | 6.952 | 6.975 | 6.521 | 6.688 | 12,893,320 | -0.41(-5.73%) |
Nov 18, 2011 | 7.478 | 7.549 | 7.095 | 7.095 | 9,252,611 | -0.02(-0.34%) |
Nov 17, 2011 | 7.613 | 7.685 | 7.055 | 7.119 | 12,959,547 | -0.50(-6.59%) |
Nov 16, 2011 | 7.797 | 7.809 | 7.573 | 7.621 | 8,565,170 | -0.29(-3.63%) |
Nov 15, 2011 | 7.900 | 8.004 | 7.733 | 7.908 | 5,834,400 | -0.03(-0.40%) |
Nov 14, 2011 | 7.797 | 8.155 | 7.733 | 7.940 | 9,686,716 | +0.21(+2.68%) |
Nov 11, 2011 | 7.972 | 8.147 | 7.717 | 7.733 | 14,251,173 | +0.08(+1.04%) |
Nov 10, 2011 | 8.291 | 8.514 | 7.382 | 7.653 | 32,296,052 | -1.04(-11.93%) |
Nov 09, 2011 | 8.905 | 9.080 | 8.650 | 8.689 | 9,804,554 | -0.55(-5.95%) |
Nov 08, 2011 | 9.399 | 9.431 | 8.968 | 9.239 | 9,017,098 | +0.02(+0.26%) |
Nov 07, 2011 | 9.431 | 9.526 | 9.040 | 9.216 | 7,534,650 | -0.14(-1.53%) |
Nov 04, 2011 | 9.367 | 9.503 | 9.144 | 9.359 | 5,747,101 | -0.02(-0.17%) |
Nov 03, 2011 | 9.455 | 9.463 | 8.913 | 9.375 | 7,006,104 | +0.15(+1.64%) |
Nov 02, 2011 | 9.327 | 9.407 | 9.000 | 9.224 | 10,270,746 | +0.37(+4.23%) |
Nov 01, 2011 | 8.817 | 9.016 | 8.578 | 8.849 | 12,673,011 | -0.29(-3.23%) |
Oct 31, 2011 | 9.247 | 9.463 | 9.024 | 9.144 | 7,964,078 | -0.45(-4.73%) |
Oct 28, 2011 | 9.566 | 9.885 | 9.455 | 9.598 | 9,782,384 | +0.10(+1.01%) |
Oct 27, 2011 | 9.311 | 9.566 | 9.192 | 9.503 | 14,850,366 | +0.81(+9.26%) |
Oct 26, 2011 | 8.594 | 8.960 | 8.275 | 8.697 | 12,557,417 | +0.34(+4.10%) |
Oct 25, 2011 | 8.650 | 8.650 | 8.323 | 8.355 | 8,259,503 | -0.45(-5.16%) |
Oct 24, 2011 | 8.275 | 8.817 | 8.235 | 8.809 | 10,857,312 | +0.77(+9.62%) |
Oct 21, 2011 | 7.852 | 8.315 | 7.717 | 8.036 | 13,176,063 | +0.40(+5.22%) |
Oct 20, 2011 | 7.813 | 7.890 | 7.466 | 7.637 | 10,978,244 | -0.28(-3.52%) |
Oct 19, 2011 | 8.418 | 8.546 | 7.892 | 7.916 | 10,758,447 | -0.68(-7.88%) |
Oct 18, 2011 | 8.570 | 8.666 | 8.012 | 8.594 | 14,489,120 | -0.18(-2.00%) |
Oct 17, 2011 | 8.570 | 8.913 | 8.490 | 8.769 | 10,876,979 | +0.07(+0.82%) |
Oct 14, 2011 | 8.737 | 8.801 | 8.410 | 8.697 | 9,175,796 | +0.14(+1.68%) |
Oct 13, 2011 | 8.618 | 8.825 | 8.104 | 8.554 | 14,848,500 | -0.22(-2.45%) |
Oct 12, 2011 | 8.530 | 9.064 | 8.379 | 8.769 | 20,839,282 | +0.53(+6.49%) |
Oct 11, 2011 | 8.052 | 8.446 | 7.980 | 8.235 | 13,576,845 | +0.08(+0.98%) |
Oct 10, 2011 | 7.701 | 8.323 | 7.661 | 8.155 | 14,038,845 | +0.61(+8.14%) |
Oct 07, 2011 | 8.092 | 8.100 | 7.318 | 7.541 | 16,195,000 | -0.08(-1.05%) |
Oct 06, 2011 | 7.621 | 7.754 | 7.015 | 7.621 | 18,669,948 | +0.96(+14.49%) |
Oct 05, 2011 | 6.457 | 6.736 | 6.266 | 6.657 | 13,415,886 | +0.27(+4.24%) |
Oct 04, 2011 | 5.835 | 6.481 | 5.620 | 6.386 | 15,432,671 | +0.50(+8.54%) |
Oct 03, 2011 | 6.170 | 6.433 | 5.843 | 5.883 | 14,086,599 | -0.74(-11.19%) |
Sep 30, 2011 | 6.832 | 7.007 | 6.497 | 6.625 | 10,504,657 | -0.56(-7.77%) |
Sep 29, 2011 | 8.115 | 8.195 | 7.095 | 7.183 | 17,654,362 | -0.73(-9.26%) |
Sep 28, 2011 | 8.267 | 8.434 | 7.892 | 7.916 | 11,769,395 | -0.44(-5.25%) |
Sep 27, 2011 | 8.211 | 8.626 | 8.211 | 8.355 | 11,370,740 | +0.50(+6.40%) |
Sep 26, 2011 | 8.179 | 8.195 | 7.510 | 7.852 | 12,999,358 | -0.27(-3.34%) |
Sep 23, 2011 | 7.725 | 8.434 | 7.653 | 8.123 | 10,928,584 | +0.39(+5.05%) |
Sep 22, 2011 | 7.852 | 8.259 | 7.573 | 7.733 | 17,578,806 | -0.49(-5.92%) |
Sep 21, 2011 | 9.008 | 9.128 | 8.171 | 8.219 | 14,696,083 | -0.77(-8.52%) |
Sep 20, 2011 | 9.399 | 9.550 | 8.913 | 8.984 | 13,500,278 | -0.47(-4.97%) |
Sep 19, 2011 | 8.849 | 9.542 | 8.817 | 9.455 | 7,366,782 | +0.28(+3.04%) |
Sep 16, 2011 | 9.120 | 9.287 | 9.000 | 9.176 | 4,353,848 | +0.00(+0.00%) |
Sep 15, 2011 | 9.343 | 9.399 | 8.809 | 9.176 | 8,981,312 | -0.07(-0.78%) |
Sep 14, 2011 | 9.590 | 9.686 | 9.208 | 9.247 | 10,484,511 | -0.29(-3.01%) |
Sep 13, 2011 | 9.574 | 9.770 | 9.399 | 9.534 | 12,390,791 | -0.03(-0.33%) |
Sep 12, 2011 | 9.351 | 9.821 | 9.208 | 9.566 | 9,322,185 | -0.10(-0.99%) |
Sep 09, 2011 | 9.997 | 10.14 | 9.519 | 9.662 | 5,917,175 | -0.40(-3.96%) |
Sep 08, 2011 | 10.05 | 10.32 | 9.980 | 10.06 | 4,652,726 | -0.18(-1.71%) |
Sep 07, 2011 | 10.34 | 10.36 | 10.12 | 10.24 | 6,049,788 | +0.30(+3.05%) |
Sep 06, 2011 | 9.367 | 9.981 | 9.287 | 9.933 | 7,607,649 | +0.10(+0.97%) |
Sep 02, 2011 | 9.861 | 10.20 | 9.766 | 9.837 | 8,636,865 | -0.40(-3.89%) |
Sep 01, 2011 | 10.62 | 10.68 | 10.16 | 10.24 | 8,258,124 | -0.13(-1.23%) |
Aug 31, 2011 | 11.11 | 11.12 | 10.00 | 10.36 | 14,957,139 | -0.41(-3.85%) |
Aug 30, 2011 | 9.885 | 10.93 | 9.877 | 10.78 | 14,695,937 | +0.81(+8.07%) |
Aug 29, 2011 | 9.965 | 10.12 | 9.806 | 9.973 | 6,759,763 | +0.36(+3.73%) |
Aug 26, 2011 | 8.968 | 9.670 | 8.817 | 9.614 | 10,257,350 | +0.45(+4.96%) |
Aug 25, 2011 | 9.678 | 9.877 | 9.088 | 9.160 | 10,982,648 | -0.60(-6.13%) |
Aug 24, 2011 | 9.885 | 10.15 | 9.487 | 9.758 | 13,782,166 | -0.34(-3.39%) |
Aug 23, 2011 | 9.806 | 10.15 | 9.519 | 10.10 | 20,069,388 | +0.89(+9.70%) |
Aug 22, 2011 | 10.05 | 10.16 | 9.136 | 9.208 | 16,654,301 | -0.41(-4.23%) |
Aug 19, 2011 | 9.526 | 10.11 | 9.431 | 9.614 | 7,332,588 | -0.41(-4.13%) |
Aug 18, 2011 | 10.26 | 10.47 | 9.766 | 10.03 | 11,763,910 | -1.00(-9.04%) |
Aug 17, 2011 | 10.94 | 11.22 | 10.80 | 11.03 | 9,287,797 | +0.33(+3.05%) |
Aug 16, 2011 | 11.14 | 11.18 | 10.67 | 10.70 | 10,917,417 | -0.58(-5.16%) |
Aug 15, 2011 | 11.05 | 11.30 | 10.86 | 11.28 | 10,176,115 | +0.51(+4.74%) |
Aug 12, 2011 | 11.09 | 11.12 | 10.39 | 10.77 | 17,068,578 | +0.07(+0.67%) |
Aug 11, 2011 | 9.782 | 10.88 | 9.710 | 10.70 | 16,599,799 | +1.28(+13.54%) |
Aug 10, 2011 | 9.319 | 9.957 | 9.224 | 9.423 | 18,955,008 | -0.31(-3.19%) |
Aug 09, 2011 | 9.560 | 9.853 | 8.586 | 9.734 | 24,680,512 | +1.32(+15.62%) |
Aug 08, 2011 | 9.160 | 9.566 | 7.781 | 8.418 | 23,819,308 | -1.58(-15.79%) |
Aug 05, 2011 | 10.60 | 10.76 | 9.080 | 9.997 | 27,652,574 | -0.32(-3.09%) |
Aug 04, 2011 | 11.52 | 11.60 | 10.05 | 10.32 | 24,049,768 | -1.56(-13.15%) |
Aug 03, 2011 | 11.82 | 12.00 | 11.09 | 11.88 | 16,237,676 | +0.29(+2.48%) |
Aug 02, 2011 | 12.60 | 12.78 | 11.58 | 11.59 | 15,173,382 | -1.14(-8.95%) |
Aug 01, 2011 | 12.61 | 12.87 | 12.40 | 12.73 | 13,130,078 | +0.67(+5.55%) |
Jul 29, 2011 | 11.94 | 12.20 | 11.42 | 12.06 | 11,910,795 | -0.05(-0.39%) |
Jul 28, 2011 | 12.36 | 12.55 | 12.06 | 12.11 | 9,429,546 | -0.15(-1.24%) |
Jul 27, 2011 | 12.50 | 12.57 | 12.24 | 12.26 | 9,603,769 | -0.02(-0.13%) |
Jul 26, 2011 | 12.23 | 12.40 | 11.96 | 12.28 | 7,776,853 | +0.06(+0.46%) |
Jul 25, 2011 | 12.60 | 12.66 | 12.13 | 12.22 | 8,741,987 | -0.32(-2.54%) |
Jul 22, 2011 | 12.54 | 12.56 | 12.17 | 12.54 | 8,513,212 | +0.35(+2.88%) |
Jul 21, 2011 | 12.05 | 12.42 | 11.95 | 12.19 | 12,697,877 | +0.23(+1.93%) |
Jul 20, 2011 | 11.99 | 12.08 | 11.70 | 11.96 | 10,056,263 | +0.07(+0.60%) |
Jul 19, 2011 | 11.70 | 11.95 | 11.67 | 11.89 | 10,675,597 | +0.41(+3.61%) |
Jul 18, 2011 | 11.48 | 11.56 | 11.18 | 11.47 | 13,339,108 | -0.06(-0.55%) |
Jul 15, 2011 | 11.19 | 11.56 | 11.18 | 11.54 | 10,039,728 | +0.45(+4.10%) |
Jul 14, 2011 | 11.06 | 11.22 | 10.85 | 11.08 | 8,666,059 | +0.12(+1.09%) |
Jul 13, 2011 | 10.82 | 11.22 | 10.79 | 10.96 | 8,586,197 | +0.41(+3.85%) |
Jul 12, 2011 | 10.70 | 10.79 | 10.53 | 10.55 | 10,966,305 | -0.33(-3.00%) |
Jul 11, 2011 | 10.94 | 11.34 | 10.76 | 10.88 | 10,241,356 | -0.26(-2.36%) |
Jul 08, 2011 | 10.48 | 11.31 | 10.28 | 11.14 | 16,871,074 | +0.41(+3.79%) |
Jul 07, 2011 | 10.93 | 11.08 | 10.19 | 10.74 | 28,014,196 | -0.18(-1.61%) |
Jul 06, 2011 | 11.01 | 11.10 | 10.77 | 10.91 | 7,286,324 | -0.05(-0.44%) |
Jul 05, 2011 | 10.91 | 11.00 | 10.53 | 10.96 | 10,936,540 | +0.13(+1.18%) |
Jul 01, 2011 | 10.28 | 10.96 | 10.28 | 10.83 | 17,646,662 | +0.65(+6.42%) |
Jun 30, 2011 | 10.13 | 10.29 | 10.07 | 10.18 | 9,080,748 | +0.08(+0.79%) |
Jun 29, 2011 | 9.837 | 10.20 | 9.590 | 10.10 | 17,133,808 | +0.53(+5.58%) |
Jun 28, 2011 | 9.327 | 9.582 | 9.295 | 9.566 | 8,533,587 | +0.29(+3.18%) |
Jun 27, 2011 | 9.080 | 9.295 | 9.072 | 9.271 | 6,523,186 | +0.14(+1.57%) |
Jun 24, 2011 | 8.921 | 9.200 | 8.905 | 9.128 | 10,285,021 | +0.25(+2.78%) |
Jun 23, 2011 | 8.673 | 8.905 | 8.394 | 8.881 | 8,523,126 | +0.02(+0.27%) |
Jun 22, 2011 | 8.937 | 9.064 | 8.818 | 8.857 | 7,423,429 | -0.05(-0.58%) |
Jun 21, 2011 | 8.610 | 8.968 | 8.586 | 8.909 | 9,855,159 | +0.49(+5.82%) |
Jun 20, 2011 | 8.339 | 8.498 | 8.243 | 8.418 | 8,770,960 | -0.12(-1.40%) |
Jun 17, 2011 | 9.040 | 9.056 | 8.410 | 8.538 | 13,236,127 | -0.26(-2.95%) |
Jun 16, 2011 | 9.128 | 9.399 | 8.610 | 8.797 | 16,910,968 | +0.06(+0.69%) |
Jun 15, 2011 | 8.745 | 9.032 | 8.658 | 8.736 | 10,403,293 | -0.10(-1.09%) |
Jun 14, 2011 | 8.602 | 8.865 | 8.570 | 8.833 | 6,446,553 | +0.33(+3.84%) |
Jun 13, 2011 | 8.458 | 8.721 | 8.371 | 8.506 | 8,177,422 | +0.21(+2.50%) |
Jun 10, 2011 | 8.666 | 8.685 | 8.068 | 8.299 | 17,018,950 | -0.38(-4.41%) |
Jun 09, 2011 | 8.937 | 8.968 | 8.546 | 8.681 | 12,714,265 | -0.22(-2.51%) |
Jun 08, 2011 | 8.793 | 9.008 | 8.729 | 8.905 | 12,825,677 | +0.19(+2.20%) |
Jun 07, 2011 | 8.833 | 9.081 | 8.610 | 8.713 | 12,824,672 | +0.10(+1.20%) |
Jun 06, 2011 | 9.127 | 9.192 | 8.610 | 8.610 | 12,932,346 | -0.51(-5.64%) |
Jun 03, 2011 | 9.176 | 9.303 | 9.088 | 9.124 | 10,695,236 | +1.20(+15.14%) |
May 24, 2011 | 7.972 | 8.060 | 7.836 | 7.924 | 8,055,803 | +0.06(+0.70%) |
May 23, 2011 | 8.028 | 8.052 | 7.828 | 7.869 | 7,943,665 | -0.35(-4.26%) |
May 20, 2011 | 8.323 | 8.394 | 8.179 | 8.219 | 8,988,475 | -0.10(-1.15%) |
May 19, 2011 | 8.594 | 8.610 | 8.179 | 8.315 | 31,746,442 | +0.26(+3.27%) |
May 18, 2011 | 8.107 | 8.307 | 8.012 | 8.052 | 17,004,672 | +0.23(+2.96%) |
May 17, 2011 | 7.677 | 7.900 | 7.470 | 7.820 | 11,914,439 | +0.06(+0.82%) |
May 16, 2011 | 8.323 | 8.323 | 7.661 | 7.757 | 16,860,718 | -0.61(-7.25%) |
May 13, 2011 | 8.323 | 8.570 | 8.299 | 8.363 | 8,533,146 | +0.11(+1.35%) |
May 12, 2011 | 8.546 | 8.546 | 8.219 | 8.251 | 7,893,246 | -0.31(-3.63%) |
May 11, 2011 | 8.697 | 8.857 | 8.402 | 8.562 | 8,472,287 | -0.10(-1.20%) |
May 10, 2011 | 8.626 | 8.737 | 8.538 | 8.666 | 3,878,414 | +0.10(+1.21%) |
May 09, 2011 | 8.594 | 8.705 | 8.434 | 8.562 | 5,270,664 | +0.09(+1.03%) |
May 06, 2011 | 8.530 | 8.809 | 8.410 | 8.474 | 10,195,474 | +0.10(+1.24%) |
May 05, 2011 | 7.932 | 8.570 | 7.900 | 8.371 | 14,545,269 | +0.42(+5.32%) |
May 04, 2011 | 8.402 | 8.466 | 7.836 | 7.948 | 13,592,599 | -0.45(-5.32%) |
May 03, 2011 | 8.546 | 8.681 | 8.331 | 8.394 | 8,124,133 | -0.20(-2.27%) |