Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.84 | 11.86 | 11.62 | 11.67 | 1,951,333 | -0.19(-1.60%) |
Apr 27, 2012 | 11.87 | 11.90 | 11.69 | 11.86 | 2,963,520 | -0.02(-0.17%) |
Apr 26, 2012 | 12.15 | 12.16 | 11.77 | 11.88 | 4,341,330 | +0.21(+1.80%) |
Apr 25, 2012 | 11.42 | 11.70 | 11.33 | 11.67 | 3,774,446 | +0.39(+3.46%) |
Apr 24, 2012 | 11.39 | 11.39 | 11.23 | 11.28 | 2,180,739 | -0.07(-0.62%) |
Apr 23, 2012 | 11.40 | 11.40 | 11.17 | 11.35 | 3,626,774 | -0.17(-1.48%) |
Apr 20, 2012 | 11.58 | 11.66 | 11.50 | 11.52 | 1,371,393 | -0.04(-0.35%) |
Apr 19, 2012 | 11.70 | 11.90 | 11.43 | 11.56 | 2,861,616 | -0.18(-1.58%) |
Apr 18, 2012 | 11.70 | 11.79 | 11.67 | 11.74 | 1,823,390 | -0.04(-0.30%) |
Apr 17, 2012 | 11.60 | 11.83 | 11.57 | 11.78 | 2,414,976 | +0.29(+2.52%) |
Apr 16, 2012 | 11.66 | 11.74 | 11.46 | 11.49 | 2,152,613 | -0.02(-0.17%) |
Apr 13, 2012 | 11.53 | 11.64 | 11.46 | 11.51 | 2,538,611 | -0.09(-0.78%) |
Apr 12, 2012 | 11.38 | 11.64 | 11.35 | 11.60 | 1,805,093 | +0.22(+1.93%) |
Apr 11, 2012 | 11.34 | 11.51 | 11.31 | 11.38 | 1,456,950 | +0.14(+1.25%) |
Apr 10, 2012 | 11.54 | 11.60 | 11.20 | 11.24 | 3,325,006 | -0.33(-2.85%) |
Apr 09, 2012 | 11.64 | 11.64 | 11.41 | 11.57 | 1,579,648 | -0.22(-1.87%) |
Apr 05, 2012 | 11.71 | 11.81 | 11.68 | 11.79 | 1,198,874 | +0.03(+0.26%) |
Apr 04, 2012 | 11.79 | 11.85 | 11.72 | 11.76 | 2,793,300 | -0.13(-1.09%) |
Apr 03, 2012 | 11.89 | 11.96 | 11.75 | 11.89 | 2,727,317 | +0.00(+0.00%) |
Apr 02, 2012 | 11.83 | 11.92 | 11.69 | 11.89 | 3,035,447 | +0.05(+0.42%) |
Mar 30, 2012 | 11.98 | 12.00 | 11.81 | 11.84 | 2,146,805 | -0.05(-0.42%) |
Mar 29, 2012 | 12.01 | 12.05 | 11.81 | 11.89 | 3,127,075 | -0.20(-1.65%) |
Mar 28, 2012 | 12.14 | 12.22 | 11.91 | 12.09 | 3,956,279 | -0.05(-0.41%) |
Mar 27, 2012 | 12.10 | 12.22 | 12.05 | 12.14 | 1,756,128 | +0.02(+0.12%) |
Mar 26, 2012 | 12.11 | 12.19 | 12.00 | 12.12 | 2,155,928 | +0.11(+0.87%) |
Mar 23, 2012 | 12.13 | 12.15 | 11.87 | 12.02 | 2,434,055 | -0.10(-0.83%) |
Mar 22, 2012 | 12.09 | 12.16 | 12.01 | 12.12 | 1,558,973 | -0.06(-0.49%) |
Mar 21, 2012 | 12.19 | 12.29 | 12.10 | 12.18 | 2,357,925 | -0.01(-0.08%) |
Mar 20, 2012 | 12.31 | 12.36 | 12.05 | 12.19 | 3,042,931 | -0.23(-1.85%) |
Mar 19, 2012 | 12.34 | 12.60 | 12.28 | 12.42 | 2,935,681 | +0.09(+0.73%) |
Mar 16, 2012 | 12.44 | 12.44 | 12.23 | 12.33 | 3,060,082 | -0.07(-0.56%) |
Mar 15, 2012 | 12.15 | 12.41 | 12.07 | 12.40 | 5,707,261 | +0.25(+2.06%) |
Mar 14, 2012 | 12.25 | 12.27 | 12.04 | 12.15 | 1,755,339 | -0.13(-1.06%) |
Mar 13, 2012 | 12.00 | 12.29 | 11.99 | 12.28 | 3,305,165 | +0.33(+2.76%) |
Mar 12, 2012 | 11.99 | 12.06 | 11.88 | 11.95 | 1,614,604 | -0.06(-0.50%) |
Mar 09, 2012 | 11.95 | 12.25 | 11.94 | 12.01 | 3,735,505 | +0.05(+0.42%) |
Mar 08, 2012 | 11.59 | 12.00 | 11.57 | 11.96 | 7,244,213 | +0.46(+4.00%) |
Mar 07, 2012 | 11.36 | 11.52 | 11.32 | 11.50 | 1,789,827 | +0.18(+1.59%) |
Mar 06, 2012 | 11.37 | 11.57 | 11.24 | 11.32 | 3,066,849 | -0.19(-1.65%) |
Mar 05, 2012 | 11.63 | 11.65 | 11.37 | 11.51 | 4,671,842 | -0.12(-1.03%) |
Mar 02, 2012 | 11.91 | 11.95 | 11.59 | 11.63 | 2,428,548 | -0.29(-2.43%) |
Mar 01, 2012 | 11.85 | 11.97 | 11.71 | 11.92 | 2,817,840 | +0.15(+1.27%) |
Feb 29, 2012 | 11.76 | 11.89 | 11.66 | 11.77 | 2,936,978 | +0.02(+0.17%) |
Feb 28, 2012 | 11.87 | 11.94 | 11.65 | 11.75 | 2,930,417 | -0.07(-0.59%) |
Feb 27, 2012 | 11.76 | 11.90 | 11.60 | 11.82 | 2,561,004 | +0.01(+0.08%) |
Feb 24, 2012 | 11.91 | 11.98 | 11.79 | 11.81 | 1,436,375 | -0.09(-0.76%) |
Feb 23, 2012 | 11.78 | 11.96 | 11.62 | 11.90 | 2,925,098 | +0.10(+0.85%) |
Feb 22, 2012 | 11.98 | 12.09 | 11.76 | 11.80 | 4,029,384 | -0.18(-1.50%) |
Feb 21, 2012 | 11.96 | 12.11 | 11.89 | 11.98 | 4,975,642 | +0.04(+0.34%) |
Feb 17, 2012 | 12.06 | 12.07 | 11.83 | 11.94 | 3,213,666 | -0.09(-0.75%) |
Feb 16, 2012 | 11.96 | 12.06 | 11.84 | 12.03 | 3,136,030 | +0.09(+0.75%) |
Feb 15, 2012 | 11.86 | 11.94 | 11.76 | 11.94 | 4,234,277 | +0.12(+0.97%) |
Feb 14, 2012 | 11.67 | 11.83 | 11.58 | 11.82 | 2,707,010 | +0.12(+1.07%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.64 | 11.70 | 2,646,984 | -0.07(-0.59%) |
Feb 10, 2012 | 11.82 | 11.90 | 11.71 | 11.77 | 1,711,575 | -0.23(-1.92%) |
Feb 09, 2012 | 11.78 | 12.00 | 11.69 | 12.00 | 4,276,034 | +0.24(+2.04%) |
Feb 08, 2012 | 11.77 | 11.79 | 11.63 | 11.76 | 2,237,691 | +0.02(+0.17%) |
Feb 07, 2012 | 11.61 | 11.77 | 11.55 | 11.74 | 3,507,345 | +0.12(+1.03%) |
Feb 06, 2012 | 11.60 | 11.75 | 11.59 | 11.62 | 2,903,829 | -0.11(-0.94%) |
Feb 03, 2012 | 11.74 | 11.84 | 11.63 | 11.73 | 6,308,726 | +0.09(+0.77%) |
Feb 02, 2012 | 11.21 | 11.84 | 11.20 | 11.64 | 14,097,900 | +0.84(+7.78%) |
Feb 01, 2012 | 10.65 | 10.85 | 10.50 | 10.80 | 2,694,040 | +0.24(+2.27%) |
Jan 31, 2012 | 10.63 | 10.66 | 10.46 | 10.56 | 5,201,061 | +0.01(+0.09%) |
Jan 30, 2012 | 10.55 | 10.69 | 10.48 | 10.55 | 2,124,494 | -0.12(-1.12%) |
Jan 27, 2012 | 10.66 | 10.85 | 10.63 | 10.67 | 2,155,479 | -0.03(-0.28%) |
Jan 26, 2012 | 10.75 | 10.79 | 10.55 | 10.70 | 3,378,703 | +0.01(+0.09%) |
Jan 25, 2012 | 10.72 | 10.75 | 10.51 | 10.69 | 2,982,678 | -0.04(-0.37%) |
Jan 24, 2012 | 10.45 | 10.75 | 10.45 | 10.73 | 4,998,067 | +0.20(+1.90%) |
Jan 23, 2012 | 10.60 | 10.74 | 10.45 | 10.53 | 1,688,988 | -0.09(-0.85%) |
Jan 20, 2012 | 10.76 | 10.80 | 10.57 | 10.62 | 2,491,660 | -0.14(-1.30%) |
Jan 19, 2012 | 10.71 | 10.78 | 10.39 | 10.76 | 4,811,308 | +0.39(+3.76%) |
Jan 18, 2012 | 9.980 | 10.37 | 9.900 | 10.37 | 2,825,795 | +0.41(+4.12%) |
Jan 17, 2012 | 9.990 | 10.04 | 9.920 | 9.960 | 4,265,136 | +0.04(+0.40%) |
Jan 13, 2012 | 10.08 | 10.08 | 9.835 | 9.920 | 3,751,310 | -0.25(-2.46%) |
Jan 12, 2012 | 10.23 | 10.27 | 10.06 | 10.17 | 1,368,065 | -0.05(-0.49%) |
Jan 11, 2012 | 10.56 | 10.56 | 10.05 | 10.22 | 1,790,399 | +0.07(+0.69%) |
Jan 10, 2012 | 10.13 | 10.24 | 10.09 | 10.15 | 2,019,962 | +0.10(+1.00%) |
Jan 09, 2012 | 10.20 | 10.23 | 10.00 | 10.05 | 2,177,919 | -0.14(-1.37%) |
Jan 06, 2012 | 10.35 | 10.35 | 10.18 | 10.19 | 1,824,514 | -0.18(-1.74%) |
Jan 05, 2012 | 10.08 | 10.40 | 9.900 | 10.37 | 2,968,709 | +0.31(+3.08%) |
Jan 04, 2012 | 10.30 | 10.32 | 10.05 | 10.06 | 1,895,930 | -0.34(-3.27%) |
Dec 30, 2011 | 10.45 | 10.49 | 10.36 | 10.40 | 1,692,157 | +0.06(+0.58%) |
Dec 29, 2011 | 10.19 | 10.39 | 10.18 | 10.34 | 1,103,151 | +0.21(+2.07%) |
Dec 28, 2011 | 10.39 | 10.55 | 10.09 | 10.13 | 1,979,023 | -0.26(-2.50%) |
Dec 27, 2011 | 10.50 | 10.61 | 10.38 | 10.39 | 1,962,824 | -0.13(-1.24%) |
Dec 23, 2011 | 10.51 | 10.55 | 10.42 | 10.52 | 700,340 | +0.17(+1.64%) |
Dec 21, 2011 | 10.47 | 10.47 | 10.05 | 10.35 | 3,315,906 | -0.19(-1.80%) |
Dec 20, 2011 | 10.28 | 10.54 | 10.25 | 10.54 | 1,701,485 | +0.42(+4.15%) |
Dec 19, 2011 | 10.40 | 10.41 | 10.07 | 10.12 | 2,118,732 | -0.24(-2.32%) |
Dec 16, 2011 | 10.23 | 10.51 | 10.22 | 10.36 | 3,291,956 | +0.20(+1.97%) |
Dec 15, 2011 | 10.27 | 10.27 | 10.08 | 10.16 | 1,601,910 | +0.00(+0.00%) |
Dec 14, 2011 | 10.24 | 10.30 | 10.05 | 10.16 | 2,352,349 | -0.17(-1.65%) |
Dec 13, 2011 | 10.63 | 10.75 | 10.27 | 10.33 | 1,903,402 | -0.26(-2.46%) |
Dec 12, 2011 | 10.75 | 10.78 | 10.51 | 10.59 | 2,000,078 | -0.30(-2.75%) |
Dec 09, 2011 | 10.68 | 10.99 | 10.66 | 10.89 | 2,711,327 | +0.21(+1.97%) |
Dec 08, 2011 | 10.82 | 10.93 | 10.67 | 10.68 | 2,415,242 | -0.24(-2.20%) |
Dec 07, 2011 | 10.83 | 10.97 | 10.58 | 10.92 | 3,189,374 | +0.01(+0.09%) |
Dec 06, 2011 | 10.99 | 11.02 | 10.82 | 10.91 | 2,048,147 | -0.08(-0.73%) |
Dec 05, 2011 | 10.99 | 11.15 | 10.88 | 10.99 | 2,904,207 | +0.17(+1.57%) |
Dec 02, 2011 | 10.93 | 11.03 | 10.81 | 10.82 | 2,443,355 | +0.06(+0.56%) |
Dec 01, 2011 | 10.88 | 11.03 | 10.72 | 10.76 | 3,980,435 | -0.18(-1.65%) |
Nov 30, 2011 | 10.41 | 10.94 | 10.41 | 10.94 | 4,866,708 | +0.63(+6.11%) |
Nov 29, 2011 | 10.27 | 10.45 | 10.27 | 10.31 | 3,111,158 | -0.15(-1.43%) |
Nov 28, 2011 | 10.50 | 10.54 | 10.32 | 10.46 | 2,649,208 | +0.28(+2.75%) |
Nov 25, 2011 | 10.26 | 10.38 | 10.15 | 10.18 | 779,294 | -0.11(-1.07%) |
Nov 23, 2011 | 10.49 | 10.50 | 10.29 | 10.29 | 1,997,641 | -0.30(-2.83%) |
Nov 22, 2011 | 10.67 | 10.79 | 10.51 | 10.59 | 1,684,793 | -0.12(-1.12%) |
Nov 21, 2011 | 10.88 | 10.92 | 10.60 | 10.71 | 4,001,742 | -0.33(-2.99%) |
Nov 18, 2011 | 11.17 | 11.22 | 11.04 | 11.04 | 3,405,221 | -0.06(-0.54%) |
Nov 17, 2011 | 11.31 | 11.32 | 11.00 | 11.10 | 3,378,684 | -0.21(-1.86%) |
Nov 16, 2011 | 11.48 | 11.68 | 11.29 | 11.31 | 3,908,189 | -0.26(-2.25%) |
Nov 15, 2011 | 11.34 | 11.72 | 11.32 | 11.57 | 3,607,614 | +0.16(+1.40%) |
Nov 14, 2011 | 11.46 | 11.59 | 11.29 | 11.41 | 2,997,755 | -0.08(-0.70%) |
Nov 11, 2011 | 11.34 | 11.65 | 11.34 | 11.49 | 3,129,102 | +0.23(+2.04%) |
Nov 10, 2011 | 11.23 | 11.28 | 11.00 | 11.26 | 3,155,625 | +0.13(+1.17%) |
Nov 09, 2011 | 11.01 | 11.19 | 10.95 | 11.13 | 4,278,808 | -0.17(-1.50%) |
Nov 08, 2011 | 11.05 | 11.35 | 10.95 | 11.30 | 3,030,175 | +0.30(+2.73%) |
Nov 07, 2011 | 11.05 | 11.09 | 10.82 | 11.00 | 3,086,848 | -0.09(-0.81%) |
Nov 04, 2011 | 10.97 | 11.19 | 10.94 | 11.09 | 4,817,470 | -0.03(-0.27%) |
Nov 03, 2011 | 11.05 | 11.19 | 10.88 | 11.12 | 4,250,716 | +0.20(+1.83%) |
Nov 02, 2011 | 10.91 | 11.11 | 10.80 | 10.92 | 2,621,781 | +0.12(+1.11%) |
Nov 01, 2011 | 10.66 | 10.96 | 10.60 | 10.80 | 4,119,622 | -0.27(-2.44%) |
Oct 31, 2011 | 11.01 | 11.23 | 10.88 | 11.07 | 4,485,560 | -0.03(-0.27%) |
Oct 28, 2011 | 11.14 | 11.38 | 11.09 | 11.10 | 4,037,436 | -0.05(-0.45%) |
Oct 27, 2011 | 10.74 | 11.34 | 10.54 | 11.15 | 16,916,884 | +0.85(+8.25%) |
Oct 26, 2011 | 10.47 | 10.47 | 10.01 | 10.30 | 4,179,404 | -0.04(-0.39%) |
Oct 25, 2011 | 10.47 | 10.53 | 10.29 | 10.34 | 2,680,666 | -0.20(-1.90%) |
Oct 24, 2011 | 10.20 | 10.55 | 10.11 | 10.54 | 3,161,497 | +0.38(+3.74%) |
Oct 21, 2011 | 10.02 | 10.23 | 9.960 | 10.16 | 1,471,807 | +0.25(+2.52%) |
Oct 20, 2011 | 9.970 | 10.06 | 9.680 | 9.910 | 1,864,949 | -0.05(-0.50%) |
Oct 19, 2011 | 10.04 | 10.08 | 9.920 | 9.960 | 2,888,623 | -0.11(-1.09%) |
Oct 18, 2011 | 9.900 | 10.12 | 9.750 | 10.07 | 2,243,203 | +0.14(+1.41%) |
Oct 17, 2011 | 10.08 | 10.11 | 9.890 | 9.930 | 1,439,138 | -0.19(-1.88%) |
Oct 14, 2011 | 10.10 | 10.19 | 10.04 | 10.12 | 1,280,215 | +0.13(+1.30%) |
Oct 13, 2011 | 9.820 | 10.05 | 9.780 | 9.990 | 1,723,061 | +0.07(+0.71%) |
Oct 12, 2011 | 9.990 | 10.09 | 9.880 | 9.920 | 3,163,370 | -0.01(-0.10%) |
Oct 11, 2011 | 9.770 | 10.04 | 9.770 | 9.930 | 3,140,148 | +0.09(+0.91%) |
Oct 10, 2011 | 9.680 | 9.890 | 9.650 | 9.840 | 1,750,413 | +0.35(+3.69%) |
Oct 07, 2011 | 9.560 | 9.670 | 9.380 | 9.490 | 2,420,535 | -0.03(-0.32%) |
Oct 06, 2011 | 9.370 | 9.530 | 9.130 | 9.520 | 3,088,612 | +0.18(+1.93%) |
Oct 05, 2011 | 9.270 | 9.440 | 9.100 | 9.340 | 3,988,446 | +0.07(+0.76%) |
Oct 04, 2011 | 8.860 | 9.300 | 8.710 | 9.270 | 3,648,478 | +0.27(+3.00%) |
Oct 03, 2011 | 9.200 | 9.400 | 8.810 | 9.000 | 4,435,574 | -0.24(-2.60%) |
Sep 30, 2011 | 9.510 | 9.520 | 9.240 | 9.240 | 3,006,670 | -0.34(-3.55%) |
Sep 29, 2011 | 9.650 | 9.740 | 9.290 | 9.580 | 2,635,019 | +0.12(+1.32%) |
Sep 28, 2011 | 9.870 | 9.890 | 9.430 | 9.455 | 3,731,836 | -0.38(-3.81%) |
Sep 27, 2011 | 9.940 | 10.10 | 9.750 | 9.830 | 3,291,142 | +0.11(+1.13%) |
Sep 26, 2011 | 9.460 | 9.750 | 9.330 | 9.720 | 3,948,637 | +0.33(+3.51%) |
Sep 23, 2011 | 9.180 | 9.400 | 9.060 | 9.390 | 5,947,293 | +0.18(+1.95%) |
Sep 22, 2011 | 9.200 | 9.400 | 9.060 | 9.210 | 4,940,242 | -0.30(-3.15%) |
Sep 21, 2011 | 9.610 | 9.870 | 9.510 | 9.510 | 3,603,534 | -0.06(-0.63%) |
Sep 20, 2011 | 9.820 | 9.970 | 9.560 | 9.570 | 3,312,511 | -0.24(-2.45%) |
Sep 19, 2011 | 9.730 | 9.855 | 9.560 | 9.810 | 2,974,648 | -0.10(-1.01%) |
Sep 16, 2011 | 9.810 | 9.930 | 9.740 | 9.910 | 3,264,602 | +0.07(+0.71%) |
Sep 15, 2011 | 9.790 | 9.880 | 9.650 | 9.840 | 2,657,709 | +0.15(+1.55%) |
Sep 14, 2011 | 9.380 | 9.830 | 9.330 | 9.690 | 4,898,954 | +0.36(+3.86%) |
Sep 13, 2011 | 9.010 | 9.390 | 9.010 | 9.330 | 3,771,120 | +0.30(+3.38%) |
Sep 12, 2011 | 8.750 | 9.030 | 8.750 | 9.025 | 3,476,826 | +0.14(+1.63%) |
Sep 09, 2011 | 8.940 | 8.980 | 8.770 | 8.880 | 4,379,332 | -0.17(-1.88%) |
Sep 08, 2011 | 9.030 | 9.150 | 8.960 | 9.050 | 2,532,900 | -0.05(-0.55%) |
Sep 07, 2011 | 8.950 | 9.130 | 8.890 | 9.100 | 2,718,107 | +0.31(+3.53%) |
Sep 06, 2011 | 8.570 | 8.830 | 8.570 | 8.790 | 2,789,896 | -0.09(-1.01%) |
Sep 02, 2011 | 9.070 | 9.240 | 8.800 | 8.880 | 2,143,809 | -0.38(-4.10%) |
Sep 01, 2011 | 9.290 | 9.400 | 9.150 | 9.260 | 4,987,198 | +0.02(+0.22%) |
Aug 31, 2011 | 9.290 | 9.490 | 9.120 | 9.240 | 3,196,105 | +0.04(+0.43%) |
Aug 30, 2011 | 9.160 | 9.320 | 9.030 | 9.200 | 2,207,679 | -0.06(-0.65%) |
Aug 29, 2011 | 9.000 | 9.340 | 8.970 | 9.260 | 2,499,672 | +0.39(+4.40%) |
Aug 26, 2011 | 8.550 | 8.900 | 8.450 | 8.870 | 1,668,150 | +0.26(+3.02%) |
Aug 25, 2011 | 8.910 | 8.990 | 8.570 | 8.610 | 1,641,472 | -0.25(-2.82%) |
Aug 24, 2011 | 8.650 | 8.895 | 8.560 | 8.860 | 3,524,192 | +0.21(+2.43%) |
Aug 23, 2011 | 8.360 | 8.670 | 8.160 | 8.650 | 3,330,971 | +0.35(+4.22%) |
Aug 22, 2011 | 8.320 | 8.430 | 8.150 | 8.300 | 2,684,958 | +0.18(+2.22%) |
Aug 19, 2011 | 8.210 | 8.533 | 8.090 | 8.120 | 2,743,154 | -0.28(-3.33%) |
Aug 18, 2011 | 8.700 | 8.700 | 8.320 | 8.400 | 3,899,176 | -0.55(-6.15%) |
Aug 17, 2011 | 9.070 | 9.170 | 8.790 | 8.950 | 4,828,981 | -0.07(-0.78%) |
Aug 16, 2011 | 9.270 | 9.360 | 8.920 | 9.020 | 3,626,065 | -0.38(-4.04%) |
Aug 15, 2011 | 9.180 | 9.430 | 9.070 | 9.400 | 2,750,816 | +0.34(+3.70%) |
Aug 12, 2011 | 9.200 | 9.320 | 9.040 | 9.065 | 2,151,724 | -0.04(-0.38%) |
Aug 11, 2011 | 8.710 | 9.250 | 8.660 | 9.100 | 4,507,350 | +0.46(+5.32%) |
Aug 10, 2011 | 8.710 | 8.990 | 8.540 | 8.640 | 4,758,156 | -0.28(-3.14%) |
Aug 09, 2011 | 8.660 | 8.920 | 8.100 | 8.920 | 6,163,584 | +0.64(+7.73%) |
Aug 08, 2011 | 8.790 | 8.990 | 8.280 | 8.280 | 6,330,949 | -0.86(-9.41%) |
Aug 05, 2011 | 9.150 | 9.410 | 8.880 | 9.140 | 7,874,638 | -0.15(-1.61%) |
Aug 04, 2011 | 9.800 | 9.860 | 9.230 | 9.290 | 5,041,450 | -0.68(-6.82%) |
Aug 03, 2011 | 9.740 | 10.00 | 9.580 | 9.970 | 4,189,347 | +0.28(+2.89%) |
Aug 02, 2011 | 10.02 | 10.10 | 9.690 | 9.690 | 3,871,634 | -0.37(-3.68%) |
Aug 01, 2011 | 10.41 | 10.48 | 10.01 | 10.06 | 4,093,372 | -0.27(-2.61%) |
Jul 29, 2011 | 10.46 | 10.46 | 9.740 | 10.33 | 10,218,843 | +0.92(+9.78%) |
Jul 28, 2011 | 9.500 | 9.660 | 9.370 | 9.410 | 1,965,204 | -0.10(-1.05%) |
Jul 27, 2011 | 9.780 | 9.780 | 9.470 | 9.510 | 2,411,417 | -0.36(-3.65%) |
Jul 26, 2011 | 9.900 | 9.990 | 9.750 | 9.870 | 1,903,234 | -0.01(-0.10%) |
Jul 25, 2011 | 9.880 | 10.11 | 9.756 | 9.880 | 1,399,170 | -0.10(-1.05%) |
Jul 22, 2011 | 9.898 | 10.00 | 9.840 | 9.985 | 2,047,169 | +0.14(+1.47%) |
Jul 21, 2011 | 9.820 | 9.970 | 9.740 | 9.840 | 2,355,921 | +0.06(+0.61%) |
Jul 20, 2011 | 9.910 | 9.910 | 9.750 | 9.780 | 1,480,900 | -0.07(-0.71%) |
Jul 19, 2011 | 9.750 | 9.910 | 9.750 | 9.850 | 2,011,778 | +0.17(+1.76%) |
Jul 18, 2011 | 9.810 | 9.820 | 9.600 | 9.680 | 1,964,229 | -0.20(-2.02%) |
Jul 15, 2011 | 9.880 | 9.990 | 9.740 | 9.880 | 2,185,380 | +0.10(+1.02%) |
Jul 14, 2011 | 10.10 | 10.18 | 9.770 | 9.780 | 4,181,823 | -0.26(-2.59%) |
Jul 13, 2011 | 10.13 | 10.29 | 10.01 | 10.04 | 2,435,717 | -0.03(-0.30%) |
Jul 12, 2011 | 10.28 | 10.32 | 9.840 | 10.07 | 3,033,087 | -0.26(-2.52%) |
Jul 11, 2011 | 10.44 | 10.54 | 10.30 | 10.33 | 1,875,313 | -0.25(-2.36%) |
Jul 08, 2011 | 10.57 | 10.69 | 10.44 | 10.58 | 3,618,477 | -0.14(-1.31%) |
Jul 07, 2011 | 10.77 | 10.86 | 10.61 | 10.72 | 1,972,372 | +0.08(+0.75%) |
Jul 06, 2011 | 10.60 | 10.74 | 10.54 | 10.64 | 3,674,808 | +0.04(+0.38%) |
Jul 05, 2011 | 10.67 | 10.73 | 10.52 | 10.60 | 2,118,849 | -0.08(-0.75%) |
Jul 01, 2011 | 10.57 | 10.69 | 10.43 | 10.68 | 2,368,105 | +0.12(+1.14%) |
Jun 30, 2011 | 10.54 | 10.62 | 10.50 | 10.56 | 2,389,833 | +0.06(+0.57%) |
Jun 29, 2011 | 10.50 | 10.55 | 10.41 | 10.50 | 2,358,782 | +0.04(+0.38%) |
Jun 28, 2011 | 10.27 | 10.48 | 10.22 | 10.46 | 3,199,134 | +0.22(+2.15%) |
Jun 27, 2011 | 10.18 | 10.33 | 10.09 | 10.24 | 1,330,190 | +0.04(+0.39%) |
Jun 24, 2011 | 10.35 | 10.40 | 10.14 | 10.20 | 2,779,575 | -0.15(-1.45%) |
Jun 23, 2011 | 10.22 | 10.38 | 10.03 | 10.35 | 2,148,346 | +0.03(+0.29%) |
Jun 22, 2011 | 10.23 | 10.50 | 10.10 | 10.32 | 1,911,976 | +0.10(+0.98%) |
Jun 21, 2011 | 10.06 | 10.26 | 9.990 | 10.22 | 4,559,660 | +0.22(+2.20%) |
Jun 20, 2011 | 9.980 | 10.05 | 9.920 | 10.00 | 2,144,159 | -0.03(-0.30%) |
Jun 17, 2011 | 10.28 | 10.40 | 10.01 | 10.03 | 2,620,361 | -0.13(-1.28%) |
Jun 16, 2011 | 10.09 | 10.26 | 10.03 | 10.16 | 3,727,392 | +0.07(+0.69%) |
Jun 15, 2011 | 10.28 | 10.40 | 10.01 | 10.09 | 3,452,504 | -0.29(-2.79%) |
Jun 14, 2011 | 10.17 | 10.51 | 10.17 | 10.38 | 2,402,629 | +0.30(+2.98%) |
Jun 13, 2011 | 10.06 | 10.17 | 9.980 | 10.08 | 2,291,360 | +0.02(+0.20%) |
Jun 10, 2011 | 10.19 | 10.23 | 9.930 | 10.06 | 5,319,423 | -0.21(-2.04%) |
Jun 09, 2011 | 10.24 | 10.35 | 10.13 | 10.27 | 2,352,227 | +0.05(+0.49%) |
Jun 08, 2011 | 10.38 | 10.41 | 10.14 | 10.22 | 5,058,226 | -0.22(-2.11%) |
Jun 07, 2011 | 10.72 | 10.72 | 10.41 | 10.44 | 4,514,326 | -0.26(-2.43%) |
Jun 06, 2011 | 10.61 | 10.89 | 10.52 | 10.70 | 5,137,766 | +0.15(+1.42%) |
Jun 03, 2011 | 10.44 | 10.64 | 10.16 | 10.55 | 6,224,184 | +0.26(+2.53%) |
May 24, 2011 | 10.36 | 10.44 | 10.19 | 10.29 | 1,678,635 | -0.05(-0.48%) |
May 23, 2011 | 10.46 | 10.50 | 10.29 | 10.34 | 1,769,594 | -0.28(-2.64%) |
May 20, 2011 | 10.77 | 10.80 | 10.55 | 10.62 | 2,086,354 | -0.17(-1.58%) |
May 19, 2011 | 10.93 | 11.07 | 10.74 | 10.79 | 3,883,391 | -0.12(-1.10%) |
May 18, 2011 | 10.53 | 11.00 | 10.47 | 10.91 | 2,596,933 | +0.36(+3.41%) |
May 17, 2011 | 10.63 | 10.67 | 10.47 | 10.55 | 1,553,072 | -0.13(-1.22%) |
May 16, 2011 | 10.80 | 10.96 | 10.66 | 10.68 | 2,880,915 | -0.24(-2.20%) |
May 13, 2011 | 10.83 | 10.96 | 10.77 | 10.92 | 4,479,856 | +0.15(+1.39%) |
May 12, 2011 | 10.55 | 10.81 | 10.50 | 10.77 | 2,097,213 | +0.19(+1.80%) |
May 11, 2011 | 10.80 | 10.80 | 10.51 | 10.58 | 1,955,711 | -0.15(-1.40%) |
May 10, 2011 | 10.63 | 10.81 | 10.63 | 10.73 | 3,073,495 | +0.12(+1.13%) |
May 09, 2011 | 10.36 | 10.68 | 10.31 | 10.61 | 3,168,610 | +0.25(+2.41%) |
May 06, 2011 | 10.21 | 10.56 | 10.11 | 10.36 | 4,907,318 | +0.28(+2.78%) |
May 05, 2011 | 10.16 | 10.31 | 10.04 | 10.08 | 2,674,113 | -0.16(-1.56%) |
May 04, 2011 | 10.42 | 10.49 | 10.10 | 10.24 | 3,595,535 | -0.15(-1.44%) |
May 03, 2011 | 10.42 | 10.68 | 10.28 | 10.39 | 3,323,994 | -0.28(-2.62%) |