Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.85 | 11.90 | 11.60 | 11.84 | 4,559,425 | -0.05(-0.41%) |
Apr 27, 2012 | 12.01 | 12.05 | 11.70 | 11.89 | 2,812,473 | -0.06(-0.47%) |
Apr 26, 2012 | 12.13 | 12.17 | 11.83 | 11.95 | 6,320,528 | -0.37(-3.02%) |
Apr 25, 2012 | 12.24 | 12.45 | 11.87 | 12.32 | 8,633,223 | +1.06(+9.42%) |
Apr 24, 2012 | 11.22 | 11.44 | 11.19 | 11.26 | 4,804,628 | +0.11(+1.02%) |
Apr 23, 2012 | 11.01 | 11.18 | 10.92 | 11.15 | 4,741,325 | -0.15(-1.29%) |
Apr 20, 2012 | 11.52 | 11.53 | 11.29 | 11.29 | 4,033,671 | -0.11(-0.99%) |
Apr 19, 2012 | 11.67 | 11.83 | 11.40 | 11.40 | 3,430,589 | -0.31(-2.63%) |
Apr 18, 2012 | 11.65 | 11.83 | 11.54 | 11.71 | 2,839,478 | -0.05(-0.41%) |
Apr 17, 2012 | 11.69 | 11.93 | 11.61 | 11.76 | 2,968,884 | +0.23(+1.97%) |
Apr 16, 2012 | 11.63 | 11.71 | 11.27 | 11.53 | 3,655,437 | +0.00(+0.00%) |
Apr 13, 2012 | 11.62 | 11.69 | 11.48 | 11.53 | 2,800,139 | -0.17(-1.45%) |
Apr 12, 2012 | 11.32 | 11.72 | 11.22 | 11.70 | 6,258,473 | +0.40(+3.58%) |
Apr 11, 2012 | 11.68 | 11.79 | 11.19 | 11.30 | 6,987,613 | -0.20(-1.76%) |
Apr 10, 2012 | 11.96 | 12.06 | 11.42 | 11.50 | 5,120,380 | -0.52(-4.31%) |
Apr 09, 2012 | 12.12 | 12.18 | 11.95 | 12.02 | 2,080,780 | -0.36(-2.94%) |
Apr 05, 2012 | 12.43 | 12.55 | 12.32 | 12.38 | 2,372,709 | -0.11(-0.91%) |
Apr 04, 2012 | 12.93 | 12.94 | 12.49 | 12.50 | 4,027,421 | -0.60(-4.58%) |
Apr 03, 2012 | 13.23 | 13.45 | 13.05 | 13.10 | 3,612,154 | -0.12(-0.92%) |
Apr 02, 2012 | 12.52 | 13.24 | 12.50 | 13.22 | 3,498,185 | +0.66(+5.29%) |
Mar 30, 2012 | 12.82 | 12.82 | 12.53 | 12.55 | 2,319,949 | -0.15(-1.15%) |
Mar 29, 2012 | 12.50 | 12.74 | 12.32 | 12.70 | 2,105,648 | +0.02(+0.19%) |
Mar 28, 2012 | 12.99 | 12.99 | 12.44 | 12.68 | 4,199,760 | -0.32(-2.43%) |
Mar 27, 2012 | 13.41 | 13.46 | 12.98 | 12.99 | 2,102,378 | -0.36(-2.73%) |
Mar 26, 2012 | 13.21 | 13.55 | 13.15 | 13.36 | 3,084,146 | +0.30(+2.29%) |
Mar 23, 2012 | 12.93 | 13.07 | 12.80 | 13.06 | 1,394,915 | +0.10(+0.75%) |
Mar 22, 2012 | 12.89 | 13.02 | 12.85 | 12.96 | 2,350,926 | -0.09(-0.68%) |
Mar 21, 2012 | 13.02 | 13.18 | 12.96 | 13.05 | 1,973,849 | +0.09(+0.69%) |
Mar 20, 2012 | 12.96 | 13.16 | 12.71 | 12.96 | 4,717,486 | -0.20(-1.54%) |
Mar 19, 2012 | 13.04 | 13.28 | 13.01 | 13.16 | 2,325,430 | +0.04(+0.31%) |
Mar 16, 2012 | 13.21 | 13.27 | 13.03 | 13.12 | 3,716,095 | +0.11(+0.87%) |
Mar 15, 2012 | 13.09 | 13.13 | 12.94 | 13.01 | 3,491,783 | +0.00(+0.00%) |
Mar 14, 2012 | 13.19 | 13.35 | 12.94 | 13.01 | 3,562,281 | -0.19(-1.41%) |
Mar 13, 2012 | 12.97 | 13.21 | 12.92 | 13.19 | 4,118,375 | +0.40(+3.17%) |
Mar 12, 2012 | 13.24 | 13.27 | 12.73 | 12.79 | 3,092,227 | -0.42(-3.19%) |
Mar 09, 2012 | 12.77 | 13.35 | 12.77 | 13.21 | 2,952,115 | +0.46(+3.62%) |
Mar 08, 2012 | 12.51 | 12.80 | 12.51 | 12.75 | 2,518,888 | +0.39(+3.15%) |
Mar 07, 2012 | 12.35 | 12.51 | 12.26 | 12.36 | 5,768,075 | +0.09(+0.73%) |
Mar 06, 2012 | 12.64 | 12.64 | 12.18 | 12.27 | 4,399,656 | -0.50(-3.92%) |
Mar 05, 2012 | 13.05 | 13.09 | 12.70 | 12.77 | 4,981,647 | -0.30(-2.29%) |
Mar 02, 2012 | 13.19 | 13.36 | 13.05 | 13.07 | 2,320,808 | -0.11(-0.86%) |
Mar 01, 2012 | 13.01 | 13.24 | 13.00 | 13.18 | 2,261,026 | +0.27(+2.06%) |
Feb 29, 2012 | 13.25 | 13.32 | 12.84 | 12.92 | 3,672,101 | -0.27(-2.08%) |
Feb 28, 2012 | 13.22 | 13.26 | 13.04 | 13.19 | 1,738,546 | -0.05(-0.37%) |
Feb 27, 2012 | 13.04 | 13.33 | 12.84 | 13.24 | 2,261,899 | +0.04(+0.31%) |
Feb 24, 2012 | 13.07 | 13.35 | 13.05 | 13.20 | 3,818,001 | +0.12(+0.93%) |
Feb 23, 2012 | 12.84 | 13.13 | 12.52 | 13.08 | 4,365,766 | +0.33(+2.60%) |
Feb 22, 2012 | 12.89 | 12.99 | 12.74 | 12.75 | 4,505,621 | -0.14(-1.06%) |
Feb 21, 2012 | 13.52 | 13.53 | 12.76 | 12.88 | 6,505,446 | -0.40(-2.98%) |
Feb 17, 2012 | 13.45 | 13.52 | 13.19 | 13.28 | 3,218,184 | -0.08(-0.60%) |
Feb 16, 2012 | 12.83 | 13.43 | 12.79 | 13.36 | 3,484,922 | +0.60(+4.68%) |
Feb 15, 2012 | 13.03 | 13.13 | 12.76 | 12.76 | 2,525,815 | -0.16(-1.25%) |
Feb 14, 2012 | 12.84 | 12.95 | 12.69 | 12.93 | 3,194,537 | +0.05(+0.38%) |
Feb 13, 2012 | 13.14 | 13.24 | 12.76 | 12.88 | 7,706,137 | +0.56(+4.52%) |
Feb 10, 2012 | 12.30 | 12.44 | 12.19 | 12.32 | 2,315,945 | -0.16(-1.29%) |
Feb 09, 2012 | 12.64 | 12.65 | 12.24 | 12.48 | 2,587,936 | -0.04(-0.32%) |
Feb 08, 2012 | 12.76 | 12.87 | 12.45 | 12.52 | 2,503,945 | -0.17(-1.34%) |
Feb 07, 2012 | 12.68 | 12.78 | 12.56 | 12.69 | 3,002,933 | -0.06(-0.44%) |
Feb 06, 2012 | 12.67 | 12.86 | 12.57 | 12.75 | 2,150,702 | +0.02(+0.19%) |
Feb 03, 2012 | 12.46 | 12.97 | 12.40 | 12.72 | 3,858,376 | +0.48(+3.96%) |
Feb 02, 2012 | 12.27 | 12.39 | 12.13 | 12.24 | 1,949,917 | +0.03(+0.26%) |
Feb 01, 2012 | 12.11 | 12.29 | 12.00 | 12.21 | 2,803,107 | +0.22(+1.82%) |
Jan 31, 2012 | 11.98 | 12.16 | 11.92 | 11.99 | 3,680,062 | +0.17(+1.43%) |
Jan 30, 2012 | 11.67 | 11.88 | 11.67 | 11.82 | 2,379,313 | -0.02(-0.14%) |
Jan 27, 2012 | 11.84 | 12.06 | 11.77 | 11.84 | 3,124,911 | -0.10(-0.88%) |
Jan 26, 2012 | 12.20 | 12.33 | 11.88 | 11.94 | 3,154,209 | -0.17(-1.40%) |
Jan 25, 2012 | 12.22 | 12.26 | 11.97 | 12.11 | 3,324,082 | -0.15(-1.19%) |
Jan 24, 2012 | 11.77 | 12.30 | 11.71 | 12.26 | 3,864,462 | +0.36(+3.05%) |
Jan 23, 2012 | 11.85 | 12.02 | 11.73 | 11.89 | 2,389,842 | +0.12(+1.03%) |
Jan 20, 2012 | 11.75 | 11.88 | 11.65 | 11.77 | 2,615,012 | +0.02(+0.21%) |
Jan 19, 2012 | 12.08 | 12.09 | 11.72 | 11.75 | 5,485,507 | +0.03(+0.28%) |
Jan 18, 2012 | 11.52 | 11.81 | 11.52 | 11.71 | 3,264,289 | +0.14(+1.19%) |
Jan 17, 2012 | 12.09 | 12.10 | 11.55 | 11.58 | 3,138,607 | -0.34(-2.85%) |
Jan 13, 2012 | 11.72 | 11.94 | 11.67 | 11.92 | 3,805,326 | +0.00(+0.00%) |
Jan 12, 2012 | 11.82 | 12.06 | 11.65 | 11.92 | 5,201,954 | +0.10(+0.89%) |
Jan 11, 2012 | 11.42 | 11.87 | 11.30 | 11.81 | 5,416,042 | +0.36(+3.10%) |
Jan 10, 2012 | 11.36 | 11.77 | 11.13 | 11.46 | 6,875,976 | +0.85(+7.99%) |
Jan 09, 2012 | 10.66 | 10.86 | 10.50 | 10.61 | 2,922,025 | -0.02(-0.15%) |
Jan 06, 2012 | 10.50 | 10.69 | 10.41 | 10.62 | 3,130,356 | +0.14(+1.31%) |
Jan 05, 2012 | 10.04 | 10.50 | 9.999 | 10.49 | 3,139,685 | +0.36(+3.51%) |
Jan 04, 2012 | 10.07 | 10.38 | 10.03 | 10.13 | 2,782,356 | +0.32(+3.29%) |
Dec 30, 2011 | 9.745 | 9.849 | 9.720 | 9.809 | 1,384,492 | +0.04(+0.41%) |
Dec 29, 2011 | 9.672 | 9.801 | 9.607 | 9.769 | 1,974,202 | +0.20(+2.11%) |
Dec 28, 2011 | 9.712 | 9.740 | 9.502 | 9.567 | 2,678,333 | -0.16(-1.66%) |
Dec 27, 2011 | 9.688 | 9.753 | 9.547 | 9.728 | 1,725,453 | +0.00(+0.00%) |
Dec 23, 2011 | 9.511 | 9.745 | 9.430 | 9.728 | 2,703,252 | +0.42(+4.51%) |
Dec 21, 2011 | 8.969 | 9.365 | 8.808 | 9.309 | 4,269,836 | +0.30(+3.32%) |
Dec 20, 2011 | 8.889 | 9.050 | 8.792 | 9.010 | 3,238,583 | +0.36(+4.20%) |
Dec 19, 2011 | 9.034 | 9.091 | 8.590 | 8.647 | 3,145,224 | -0.30(-3.34%) |
Dec 16, 2011 | 9.034 | 9.365 | 8.768 | 8.945 | 5,097,182 | +0.05(+0.54%) |
Dec 15, 2011 | 9.082 | 9.099 | 8.638 | 8.897 | 3,376,349 | -0.03(-0.36%) |
Dec 14, 2011 | 8.953 | 9.147 | 8.727 | 8.929 | 3,503,672 | -0.15(-1.60%) |
Dec 13, 2011 | 9.672 | 9.728 | 8.897 | 9.074 | 3,296,099 | -0.47(-4.91%) |
Dec 12, 2011 | 9.696 | 9.753 | 9.268 | 9.543 | 3,236,982 | -0.36(-3.59%) |
Dec 09, 2011 | 9.704 | 9.987 | 9.688 | 9.898 | 2,019,576 | +0.25(+2.59%) |
Dec 08, 2011 | 10.01 | 10.06 | 9.607 | 9.648 | 2,312,001 | -0.47(-4.63%) |
Dec 07, 2011 | 10.08 | 10.19 | 9.809 | 10.12 | 1,969,464 | -0.07(-0.71%) |
Dec 06, 2011 | 10.26 | 10.35 | 10.11 | 10.19 | 2,262,278 | -0.09(-0.86%) |
Dec 05, 2011 | 10.35 | 10.41 | 10.14 | 10.28 | 3,366,451 | +0.19(+1.84%) |
Dec 02, 2011 | 10.02 | 10.26 | 9.991 | 10.09 | 2,951,274 | +0.29(+2.97%) |
Dec 01, 2011 | 9.995 | 10.19 | 9.640 | 9.801 | 5,137,746 | -0.26(-2.57%) |
Nov 30, 2011 | 9.527 | 10.16 | 9.470 | 10.06 | 9,197,107 | +0.46(+4.79%) |
Nov 29, 2011 | 9.664 | 9.753 | 9.446 | 9.599 | 2,278,436 | -0.02(-0.17%) |
Nov 28, 2011 | 9.631 | 9.809 | 9.470 | 9.615 | 2,456,428 | +0.43(+4.66%) |
Nov 25, 2011 | 9.325 | 9.527 | 9.155 | 9.187 | 1,142,534 | -0.22(-2.32%) |
Nov 23, 2011 | 9.599 | 9.745 | 9.405 | 9.405 | 4,118,674 | -0.31(-3.24%) |
Nov 22, 2011 | 9.656 | 9.882 | 9.631 | 9.720 | 4,244,673 | +0.07(+0.75%) |
Nov 21, 2011 | 9.745 | 9.745 | 9.470 | 9.648 | 3,332,788 | -0.34(-3.40%) |
Nov 18, 2011 | 10.25 | 10.29 | 9.971 | 9.987 | 2,054,018 | -0.19(-1.83%) |
Nov 17, 2011 | 10.73 | 10.79 | 9.971 | 10.17 | 8,341,738 | -0.59(-5.48%) |
Nov 16, 2011 | 10.99 | 11.21 | 10.75 | 10.76 | 3,334,680 | -0.42(-3.76%) |
Nov 15, 2011 | 11.22 | 11.34 | 10.99 | 11.18 | 2,732,546 | -0.12(-1.07%) |
Nov 14, 2011 | 11.33 | 11.52 | 11.09 | 11.30 | 2,892,819 | -0.10(-0.92%) |
Nov 11, 2011 | 11.11 | 11.50 | 11.03 | 11.41 | 2,493,454 | +0.50(+4.59%) |
Nov 10, 2011 | 11.03 | 11.14 | 10.74 | 10.91 | 2,860,157 | +0.17(+1.58%) |
Nov 09, 2011 | 11.03 | 11.08 | 10.62 | 10.74 | 4,043,392 | -0.72(-6.27%) |
Nov 08, 2011 | 11.54 | 11.61 | 11.27 | 11.46 | 3,601,039 | +0.00(+0.00%) |
Nov 07, 2011 | 11.41 | 11.54 | 11.14 | 11.46 | 3,248,686 | +0.02(+0.14%) |
Nov 04, 2011 | 11.38 | 11.58 | 11.18 | 11.44 | 3,742,154 | -0.07(-0.63%) |
Nov 03, 2011 | 11.25 | 11.65 | 10.88 | 11.51 | 6,597,055 | +0.56(+5.09%) |
Nov 02, 2011 | 11.22 | 11.26 | 10.71 | 10.96 | 5,729,403 | +0.02(+0.15%) |
Nov 01, 2011 | 10.74 | 11.25 | 10.74 | 10.94 | 5,268,046 | -0.48(-4.17%) |
Oct 31, 2011 | 11.88 | 11.92 | 11.42 | 11.42 | 4,837,657 | -0.76(-6.23%) |
Oct 28, 2011 | 12.07 | 12.47 | 11.93 | 12.17 | 3,647,765 | +0.08(+0.67%) |
Oct 27, 2011 | 11.75 | 12.28 | 11.54 | 12.09 | 7,002,045 | +0.85(+7.54%) |
Oct 26, 2011 | 11.32 | 11.44 | 10.91 | 11.25 | 4,931,021 | +0.19(+1.68%) |
Oct 25, 2011 | 11.50 | 11.54 | 10.98 | 11.06 | 3,832,348 | -0.49(-4.26%) |
Oct 24, 2011 | 11.07 | 11.58 | 10.96 | 11.55 | 3,779,332 | +0.59(+5.38%) |
Oct 21, 2011 | 10.66 | 11.04 | 10.54 | 10.96 | 4,878,662 | +0.66(+6.43%) |
Oct 20, 2011 | 10.50 | 10.50 | 9.979 | 10.30 | 3,766,068 | -0.17(-1.62%) |
Oct 19, 2011 | 10.79 | 10.84 | 10.39 | 10.47 | 2,321,783 | -0.33(-3.06%) |
Oct 18, 2011 | 10.41 | 10.88 | 10.16 | 10.80 | 3,487,545 | +0.43(+4.12%) |
Oct 17, 2011 | 10.66 | 10.80 | 10.35 | 10.37 | 3,940,397 | -0.42(-3.89%) |
Oct 14, 2011 | 10.50 | 10.83 | 10.50 | 10.79 | 4,170,978 | +0.58(+5.69%) |
Oct 13, 2011 | 10.37 | 10.37 | 10.06 | 10.21 | 4,560,628 | -0.21(-2.01%) |
Oct 12, 2011 | 10.37 | 10.64 | 10.37 | 10.42 | 5,321,966 | +0.20(+1.98%) |
Oct 11, 2011 | 9.938 | 10.35 | 9.825 | 10.22 | 3,573,284 | +0.15(+1.44%) |
Oct 10, 2011 | 9.833 | 10.09 | 9.785 | 10.08 | 3,196,504 | +0.57(+5.94%) |
Oct 07, 2011 | 9.793 | 10.06 | 9.381 | 9.510 | 3,857,399 | -0.23(-2.32%) |
Oct 06, 2011 | 9.599 | 9.761 | 9.470 | 9.736 | 3,485,694 | +0.34(+3.61%) |
Oct 05, 2011 | 8.768 | 9.494 | 8.477 | 9.397 | 3,931,505 | +0.69(+7.88%) |
Oct 04, 2011 | 7.960 | 8.760 | 7.629 | 8.711 | 5,796,558 | +0.68(+8.44%) |
Oct 03, 2011 | 8.437 | 8.743 | 8.017 | 8.033 | 4,417,106 | -0.44(-5.24%) |
Sep 30, 2011 | 8.711 | 8.937 | 8.461 | 8.477 | 3,945,856 | -0.47(-5.23%) |
Sep 29, 2011 | 8.897 | 9.066 | 8.630 | 8.945 | 3,578,735 | +0.36(+4.23%) |
Sep 28, 2011 | 9.002 | 9.026 | 8.566 | 8.582 | 5,246,525 | -0.41(-4.58%) |
Sep 27, 2011 | 8.953 | 9.486 | 8.889 | 8.994 | 3,974,379 | +0.32(+3.72%) |
Sep 26, 2011 | 8.582 | 8.671 | 8.130 | 8.671 | 3,377,381 | +0.19(+2.29%) |
Sep 23, 2011 | 8.235 | 8.626 | 8.162 | 8.477 | 3,081,090 | +0.19(+2.24%) |
Sep 22, 2011 | 8.388 | 8.735 | 7.928 | 8.291 | 5,871,687 | -0.56(-6.30%) |
Sep 21, 2011 | 9.648 | 9.688 | 8.840 | 8.848 | 3,219,513 | -0.82(-8.51%) |
Sep 20, 2011 | 10.12 | 10.20 | 9.640 | 9.672 | 2,577,019 | -0.37(-3.70%) |
Sep 19, 2011 | 9.979 | 10.25 | 9.849 | 10.04 | 2,275,758 | -0.26(-2.51%) |
Sep 16, 2011 | 10.42 | 10.58 | 10.22 | 10.30 | 2,745,707 | -0.06(-0.62%) |
Sep 15, 2011 | 10.21 | 10.42 | 10.01 | 10.37 | 5,095,387 | +0.31(+3.05%) |
Sep 14, 2011 | 9.858 | 10.29 | 9.543 | 10.06 | 3,473,948 | +0.35(+3.57%) |
Sep 13, 2011 | 9.422 | 9.833 | 9.236 | 9.712 | 3,430,125 | +0.31(+3.35%) |
Sep 12, 2011 | 9.179 | 9.494 | 8.945 | 9.397 | 3,681,434 | -0.06(-0.68%) |
Sep 09, 2011 | 9.704 | 9.841 | 9.171 | 9.462 | 4,334,910 | -0.43(-4.33%) |
Sep 08, 2011 | 10.14 | 10.39 | 9.817 | 9.890 | 3,265,301 | -0.36(-3.47%) |
Sep 07, 2011 | 9.954 | 10.27 | 9.841 | 10.25 | 4,393,542 | +0.53(+5.49%) |
Sep 06, 2011 | 9.389 | 9.841 | 9.341 | 9.712 | 3,749,264 | -0.13(-1.31%) |
Sep 02, 2011 | 9.801 | 10.04 | 9.696 | 9.841 | 3,139,510 | -0.35(-3.41%) |
Sep 01, 2011 | 10.29 | 10.46 | 10.10 | 10.19 | 4,480,103 | -0.11(-1.02%) |
Aug 31, 2011 | 10.47 | 10.85 | 10.17 | 10.29 | 4,970,660 | +0.00(+0.00%) |
Aug 30, 2011 | 10.20 | 10.38 | 10.04 | 10.29 | 3,061,353 | -0.02(-0.16%) |
Aug 29, 2011 | 9.688 | 10.33 | 9.648 | 10.31 | 4,142,715 | +0.82(+8.68%) |
Aug 26, 2011 | 9.107 | 9.657 | 8.994 | 9.486 | 5,249,301 | +0.35(+3.80%) |
Aug 25, 2011 | 9.446 | 9.518 | 8.961 | 9.139 | 4,475,979 | -0.23(-2.50%) |
Aug 24, 2011 | 9.228 | 9.527 | 9.002 | 9.373 | 4,655,904 | +0.12(+1.31%) |
Aug 23, 2011 | 9.010 | 9.260 | 8.743 | 9.252 | 6,553,386 | +0.35(+3.90%) |
Aug 22, 2011 | 9.494 | 9.583 | 8.808 | 8.905 | 5,231,053 | -0.29(-3.16%) |
Aug 19, 2011 | 9.438 | 9.882 | 9.179 | 9.196 | 5,114,245 | -0.58(-5.95%) |
Aug 18, 2011 | 10.16 | 10.39 | 9.656 | 9.777 | 5,524,376 | -0.94(-8.81%) |
Aug 17, 2011 | 11.20 | 11.29 | 10.55 | 10.72 | 2,741,300 | -0.34(-3.07%) |
Aug 16, 2011 | 11.25 | 11.46 | 10.99 | 11.06 | 3,902,248 | -0.39(-3.38%) |
Aug 15, 2011 | 11.27 | 11.55 | 11.19 | 11.45 | 2,387,658 | +0.39(+3.50%) |
Aug 12, 2011 | 11.10 | 11.47 | 10.87 | 11.06 | 4,900,652 | +0.17(+1.56%) |
Aug 11, 2011 | 9.615 | 11.15 | 9.599 | 10.89 | 7,638,563 | +1.39(+14.61%) |
Aug 10, 2011 | 9.599 | 10.16 | 9.389 | 9.502 | 7,922,702 | -0.43(-4.31%) |
Aug 09, 2011 | 9.930 | 9.987 | 8.873 | 9.930 | 11,464,998 | +0.97(+10.81%) |
Aug 08, 2011 | 10.04 | 10.32 | 8.711 | 8.961 | 10,078,454 | -1.80(-16.73%) |
Aug 05, 2011 | 11.29 | 11.31 | 10.16 | 10.76 | 6,767,883 | -0.16(-1.48%) |
Aug 04, 2011 | 11.86 | 12.26 | 10.88 | 10.92 | 7,739,905 | -1.63(-12.99%) |
Aug 03, 2011 | 12.69 | 12.91 | 11.98 | 12.55 | 5,505,298 | -0.14(-1.08%) |
Aug 02, 2011 | 13.22 | 13.37 | 12.65 | 12.69 | 7,872,464 | -0.67(-5.02%) |
Aug 01, 2011 | 13.74 | 13.91 | 13.20 | 13.36 | 4,687,977 | -0.10(-0.72%) |
Jul 29, 2011 | 12.97 | 13.74 | 12.72 | 13.46 | 3,904,526 | +0.23(+1.77%) |
Jul 28, 2011 | 14.30 | 14.44 | 12.88 | 13.22 | 7,572,013 | -0.74(-5.32%) |
Jul 27, 2011 | 14.13 | 14.25 | 13.76 | 13.97 | 5,001,532 | -0.32(-2.26%) |
Jul 26, 2011 | 14.73 | 14.73 | 14.10 | 14.29 | 4,358,015 | -0.56(-3.75%) |
Jul 25, 2011 | 14.66 | 14.97 | 14.60 | 14.85 | 2,122,422 | -0.07(-0.49%) |
Jul 22, 2011 | 14.92 | 14.97 | 14.86 | 14.92 | 1,604,934 | +0.10(+0.65%) |
Jul 21, 2011 | 14.94 | 15.00 | 14.67 | 14.82 | 1,782,176 | +0.00(+0.00%) |
Jul 20, 2011 | 15.16 | 15.20 | 14.77 | 14.82 | 2,257,030 | -0.33(-2.18%) |
Jul 19, 2011 | 14.78 | 15.29 | 14.78 | 15.15 | 2,903,496 | +0.49(+3.36%) |
Jul 18, 2011 | 14.87 | 14.91 | 14.54 | 14.66 | 1,977,243 | -0.33(-2.21%) |
Jul 15, 2011 | 14.82 | 15.01 | 14.57 | 14.99 | 2,332,715 | +0.30(+2.03%) |
Jul 14, 2011 | 14.93 | 15.19 | 14.54 | 14.69 | 2,192,682 | -0.23(-1.57%) |
Jul 13, 2011 | 14.66 | 15.11 | 14.63 | 14.93 | 2,004,710 | +0.39(+2.67%) |
Jul 12, 2011 | 14.61 | 14.91 | 14.53 | 14.54 | 1,793,294 | -0.19(-1.31%) |
Jul 11, 2011 | 14.83 | 14.91 | 14.60 | 14.73 | 2,334,899 | -0.38(-2.51%) |
Jul 08, 2011 | 15.00 | 15.13 | 14.78 | 15.11 | 2,027,687 | -0.15(-0.95%) |
Jul 07, 2011 | 15.22 | 15.34 | 15.14 | 15.26 | 2,884,657 | +0.22(+1.45%) |
Jul 06, 2011 | 14.92 | 15.11 | 14.70 | 15.04 | 2,671,652 | +0.14(+0.92%) |
Jul 05, 2011 | 14.98 | 15.07 | 14.80 | 14.90 | 2,138,460 | -0.08(-0.54%) |
Jul 01, 2011 | 14.82 | 15.14 | 14.64 | 14.98 | 3,369,519 | +0.21(+1.42%) |
Jun 30, 2011 | 14.89 | 15.02 | 14.73 | 14.77 | 3,045,399 | -0.09(-0.60%) |
Jun 29, 2011 | 14.63 | 15.02 | 14.40 | 14.86 | 4,384,763 | +0.38(+2.62%) |
Jun 28, 2011 | 14.28 | 14.56 | 14.22 | 14.48 | 2,709,688 | +0.29(+2.05%) |
Jun 27, 2011 | 13.93 | 14.31 | 13.88 | 14.19 | 2,897,228 | +0.31(+2.21%) |
Jun 24, 2011 | 13.79 | 13.95 | 13.65 | 13.89 | 3,134,602 | +0.18(+1.30%) |
Jun 23, 2011 | 13.30 | 13.73 | 13.07 | 13.71 | 1,984,140 | +0.17(+1.25%) |
Jun 22, 2011 | 13.56 | 13.86 | 13.51 | 13.54 | 2,290,160 | -0.06(-0.42%) |
Jun 21, 2011 | 13.23 | 13.64 | 13.16 | 13.60 | 2,888,424 | +0.52(+3.95%) |
Jun 20, 2011 | 12.91 | 13.10 | 12.79 | 13.08 | 2,567,171 | +0.08(+0.62%) |
Jun 17, 2011 | 13.00 | 13.14 | 12.86 | 13.00 | 2,011,087 | +0.18(+1.39%) |
Jun 16, 2011 | 13.03 | 13.18 | 12.63 | 12.82 | 2,925,561 | -0.17(-1.31%) |
Jun 15, 2011 | 13.40 | 13.69 | 12.93 | 12.99 | 3,510,185 | -0.61(-4.51%) |
Jun 14, 2011 | 13.36 | 13.83 | 13.36 | 13.60 | 2,156,275 | +0.44(+3.37%) |
Jun 13, 2011 | 13.43 | 13.64 | 12.97 | 13.16 | 2,322,196 | -0.24(-1.81%) |
Jun 10, 2011 | 13.60 | 13.65 | 13.06 | 13.40 | 2,610,182 | -0.29(-2.12%) |
Jun 09, 2011 | 13.60 | 13.94 | 13.55 | 13.69 | 1,850,256 | +0.12(+0.89%) |
Jun 08, 2011 | 13.75 | 13.96 | 13.52 | 13.57 | 4,263,980 | -0.20(-1.47%) |
Jun 07, 2011 | 13.72 | 13.85 | 13.57 | 13.77 | 2,179,009 | +0.15(+1.13%) |
Jun 06, 2011 | 13.82 | 14.01 | 13.51 | 13.62 | 2,694,932 | -0.23(-1.63%) |
Jun 03, 2011 | 13.57 | 13.87 | 13.49 | 13.85 | 2,570,950 | +0.19(+1.36%) |
May 24, 2011 | 13.95 | 14.04 | 13.65 | 13.66 | 2,058,528 | -0.27(-1.91%) |
May 23, 2011 | 13.79 | 14.06 | 13.72 | 13.93 | 2,354,129 | -0.14(-0.98%) |
May 20, 2011 | 14.27 | 14.29 | 13.89 | 14.06 | 2,064,930 | -0.31(-2.19%) |
May 19, 2011 | 14.29 | 14.40 | 14.08 | 14.38 | 2,448,684 | +0.23(+1.60%) |
May 18, 2011 | 13.89 | 14.18 | 13.83 | 14.15 | 2,608,316 | +0.27(+1.92%) |
May 17, 2011 | 13.79 | 14.10 | 13.72 | 13.89 | 3,097,666 | -0.03(-0.23%) |
May 16, 2011 | 14.12 | 14.51 | 13.89 | 13.92 | 2,511,215 | -0.27(-1.88%) |
May 13, 2011 | 14.44 | 14.52 | 13.98 | 14.18 | 3,638,464 | -0.23(-1.57%) |
May 12, 2011 | 14.54 | 14.66 | 14.20 | 14.41 | 1,579,096 | -0.25(-1.71%) |
May 11, 2011 | 14.89 | 14.97 | 14.50 | 14.66 | 2,004,004 | -0.26(-1.73%) |
May 10, 2011 | 14.69 | 14.93 | 14.62 | 14.92 | 4,878,891 | +0.30(+2.04%) |
May 09, 2011 | 14.60 | 14.79 | 14.58 | 14.62 | 2,284,847 | -0.08(-0.55%) |
May 06, 2011 | 14.63 | 14.92 | 14.48 | 14.70 | 3,514,071 | +0.27(+1.85%) |
May 05, 2011 | 14.17 | 14.57 | 14.05 | 14.44 | 4,076,297 | +0.10(+0.73%) |
May 04, 2011 | 14.11 | 14.56 | 14.08 | 14.33 | 4,826,432 | +0.23(+1.60%) |
May 03, 2011 | 14.24 | 14.27 | 13.84 | 14.10 | 5,099,806 | -0.22(-1.52%) |