Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.071 | 5.511 | 5.071 | 5.243 | 415,108 | +0.07(+1.29%) |
Apr 27, 2012 | 5.224 | 5.253 | 5.119 | 5.176 | 152,574 | -0.09(-1.64%) |
Apr 26, 2012 | 5.119 | 5.310 | 5.090 | 5.262 | 96,782 | +0.11(+2.04%) |
Apr 25, 2012 | 5.167 | 5.239 | 5.033 | 5.157 | 111,576 | +0.09(+1.70%) |
Apr 24, 2012 | 4.928 | 5.119 | 4.928 | 5.071 | 199,959 | +0.06(+1.15%) |
Apr 23, 2012 | 5.109 | 5.157 | 4.918 | 5.014 | 228,996 | -0.25(-4.73%) |
Apr 20, 2012 | 5.482 | 5.521 | 5.176 | 5.262 | 234,561 | -0.22(-4.01%) |
Apr 19, 2012 | 5.502 | 5.626 | 5.444 | 5.482 | 93,458 | +0.05(+0.88%) |
Apr 18, 2012 | 5.683 | 5.683 | 5.348 | 5.435 | 116,993 | -0.13(-2.41%) |
Apr 17, 2012 | 5.301 | 5.636 | 5.128 | 5.569 | 431,733 | +0.46(+8.99%) |
Apr 16, 2012 | 5.329 | 5.358 | 5.071 | 5.109 | 171,665 | +0.00(+0.00%) |
Apr 13, 2012 | 5.597 | 5.607 | 5.052 | 5.109 | 364,260 | -0.35(-6.48%) |
Apr 12, 2012 | 5.444 | 5.616 | 5.339 | 5.463 | 141,606 | +0.01(+0.18%) |
Apr 11, 2012 | 5.406 | 5.597 | 5.339 | 5.454 | 269,171 | +0.30(+5.75%) |
Apr 10, 2012 | 4.994 | 5.406 | 4.994 | 5.157 | 295,515 | +0.21(+4.26%) |
Apr 09, 2012 | 5.023 | 5.061 | 4.908 | 4.947 | 224,878 | -0.28(-5.31%) |
Apr 05, 2012 | 5.272 | 5.463 | 5.023 | 5.224 | 340,477 | -0.11(-2.15%) |
Apr 04, 2012 | 5.291 | 5.387 | 5.138 | 5.339 | 401,894 | -0.11(-2.11%) |
Apr 03, 2012 | 5.578 | 5.691 | 5.377 | 5.454 | 387,507 | -0.09(-1.55%) |
Apr 02, 2012 | 5.817 | 5.827 | 5.348 | 5.540 | 571,731 | -0.30(-5.08%) |
Mar 30, 2012 | 6.210 | 6.296 | 5.760 | 5.836 | 324,344 | -0.35(-5.72%) |
Mar 29, 2012 | 6.190 | 6.277 | 5.923 | 6.190 | 640,126 | -0.11(-1.82%) |
Mar 28, 2012 | 6.143 | 6.391 | 5.961 | 6.305 | 569,294 | +0.08(+1.23%) |
Mar 27, 2012 | 6.286 | 6.458 | 6.057 | 6.229 | 251,759 | -0.03(-0.46%) |
Mar 26, 2012 | 6.478 | 6.592 | 6.219 | 6.257 | 507,253 | -0.05(-0.76%) |
Mar 23, 2012 | 6.123 | 6.315 | 5.942 | 6.305 | 269,016 | +0.16(+2.65%) |
Mar 22, 2012 | 5.961 | 6.257 | 5.875 | 6.143 | 227,932 | +0.00(+0.00%) |
Mar 21, 2012 | 6.640 | 6.640 | 6.143 | 6.143 | 434,605 | -0.50(-7.49%) |
Mar 20, 2012 | 6.296 | 6.832 | 5.846 | 6.640 | 1,394,544 | +0.35(+5.63%) |
Mar 19, 2012 | 6.458 | 6.602 | 6.181 | 6.286 | 231,383 | -0.17(-2.67%) |
Mar 16, 2012 | 6.344 | 6.623 | 6.257 | 6.458 | 769,066 | +0.21(+3.37%) |
Mar 15, 2012 | 6.095 | 6.382 | 5.932 | 6.248 | 273,243 | +0.09(+1.43%) |
Mar 14, 2012 | 6.334 | 6.497 | 6.123 | 6.160 | 410,834 | -0.17(-2.75%) |
Mar 13, 2012 | 6.028 | 6.439 | 5.942 | 6.334 | 614,226 | +0.35(+5.92%) |
Mar 12, 2012 | 5.913 | 6.095 | 5.789 | 5.980 | 782,594 | +0.23(+3.99%) |
Mar 09, 2012 | 5.301 | 5.814 | 5.301 | 5.750 | 623,356 | +0.45(+8.48%) |
Mar 08, 2012 | 5.071 | 5.502 | 4.985 | 5.301 | 1,114,402 | -0.39(-6.89%) |
Mar 07, 2012 | 6.114 | 6.123 | 5.645 | 5.693 | 608,177 | -0.33(-5.41%) |
Mar 06, 2012 | 6.200 | 6.200 | 5.942 | 6.018 | 647,228 | -0.34(-5.41%) |
Mar 05, 2012 | 6.927 | 6.927 | 6.219 | 6.363 | 305,078 | -0.33(-4.86%) |
Mar 02, 2012 | 6.899 | 6.994 | 6.621 | 6.688 | 384,588 | -0.21(-3.05%) |
Mar 01, 2012 | 6.985 | 7.166 | 6.812 | 6.899 | 235,809 | -0.07(-0.96%) |
Feb 29, 2012 | 7.272 | 7.396 | 6.889 | 6.965 | 336,154 | -0.34(-4.71%) |
Feb 28, 2012 | 7.272 | 7.520 | 7.119 | 7.310 | 565,650 | +0.17(+2.41%) |
Feb 27, 2012 | 7.367 | 7.377 | 6.937 | 7.138 | 831,326 | -0.33(-4.48%) |
Feb 24, 2012 | 7.721 | 7.873 | 7.272 | 7.473 | 669,615 | -0.21(-2.74%) |
Feb 23, 2012 | 7.894 | 8.091 | 7.654 | 7.683 | 687,715 | -0.72(-8.54%) |
Feb 22, 2012 | 8.630 | 8.688 | 8.152 | 8.401 | 532,750 | -0.48(-5.39%) |
Feb 21, 2012 | 8.870 | 9.037 | 8.439 | 8.879 | 686,586 | +0.45(+5.33%) |
Feb 17, 2012 | 8.056 | 8.736 | 8.056 | 8.429 | 1,267,011 | +0.67(+8.63%) |
Feb 16, 2012 | 7.740 | 7.932 | 7.386 | 7.760 | 360,266 | -0.07(-0.86%) |
Feb 15, 2012 | 7.750 | 8.133 | 7.654 | 7.827 | 431,099 | +0.21(+2.76%) |
Feb 14, 2012 | 8.228 | 8.468 | 7.463 | 7.616 | 942,258 | -1.00(-11.56%) |
Feb 13, 2012 | 9.597 | 9.759 | 8.515 | 8.611 | 600,951 | -0.36(-4.05%) |
Feb 10, 2012 | 9.377 | 9.616 | 8.707 | 8.975 | 1,062,154 | -0.66(-6.85%) |
Feb 09, 2012 | 8.420 | 9.734 | 8.276 | 9.635 | 3,822,842 | +1.41(+17.09%) |
Feb 08, 2012 | 7.769 | 8.246 | 7.377 | 8.228 | 1,855,789 | +0.61(+8.04%) |
Feb 07, 2012 | 7.205 | 7.817 | 7.004 | 7.616 | 1,299,858 | +0.34(+4.74%) |
Feb 06, 2012 | 6.765 | 7.444 | 6.721 | 7.272 | 1,299,269 | +0.41(+6.00%) |
Feb 03, 2012 | 6.908 | 6.985 | 6.385 | 6.860 | 1,858,360 | +0.08(+1.13%) |
Feb 02, 2012 | 6.219 | 6.860 | 6.219 | 6.784 | 950,339 | +0.55(+8.91%) |
Feb 01, 2012 | 6.171 | 6.344 | 6.171 | 6.229 | 425,145 | +0.11(+1.88%) |
Jan 31, 2012 | 6.688 | 6.688 | 5.885 | 6.114 | 728,893 | -0.20(-3.18%) |
Jan 30, 2012 | 6.487 | 6.698 | 6.267 | 6.315 | 854,584 | -0.22(-3.37%) |
Jan 27, 2012 | 6.018 | 6.650 | 5.817 | 6.535 | 1,369,288 | +0.62(+10.52%) |
Jan 26, 2012 | 5.894 | 6.190 | 5.703 | 5.913 | 690,492 | +0.26(+4.55%) |
Jan 25, 2012 | 5.846 | 5.980 | 5.607 | 5.656 | 475,161 | -0.16(-2.78%) |
Jan 24, 2012 | 5.884 | 6.076 | 5.655 | 5.817 | 325,055 | -0.09(-1.46%) |
Jan 23, 2012 | 5.990 | 6.171 | 5.664 | 5.903 | 424,794 | -0.08(-1.28%) |
Jan 20, 2012 | 6.267 | 6.305 | 5.883 | 5.980 | 811,848 | -0.24(-3.85%) |
Jan 19, 2012 | 6.927 | 7.272 | 6.190 | 6.219 | 1,523,907 | -0.71(-10.22%) |
Jan 18, 2012 | 6.506 | 7.109 | 6.420 | 6.927 | 1,246,846 | +0.42(+6.47%) |
Jan 17, 2012 | 6.506 | 6.870 | 6.372 | 6.506 | 838,447 | +0.14(+2.26%) |
Jan 13, 2012 | 6.583 | 7.176 | 6.219 | 6.363 | 1,450,783 | -0.35(-5.27%) |
Jan 12, 2012 | 6.583 | 7.032 | 6.095 | 6.717 | 1,494,990 | +0.13(+2.03%) |
Jan 11, 2012 | 5.071 | 7.377 | 5.042 | 6.583 | 3,960,037 | +1.60(+32.05%) |
Jan 10, 2012 | 5.071 | 5.167 | 4.928 | 4.985 | 585,485 | +0.04(+0.77%) |
Jan 09, 2012 | 5.023 | 5.023 | 4.794 | 4.947 | 239,036 | +0.11(+2.17%) |
Jan 06, 2012 | 4.784 | 4.841 | 4.746 | 4.841 | 363,891 | +0.07(+1.40%) |
Jan 05, 2012 | 4.841 | 4.918 | 4.736 | 4.774 | 416,109 | -0.08(-1.58%) |
Jan 04, 2012 | 4.966 | 5.090 | 4.813 | 4.851 | 609,365 | +0.07(+1.40%) |
Dec 30, 2011 | 4.795 | 4.832 | 4.736 | 4.784 | 357,557 | +0.04(+0.81%) |
Dec 29, 2011 | 4.784 | 5.148 | 4.727 | 4.746 | 275,725 | -0.04(-0.80%) |
Dec 28, 2011 | 5.004 | 5.004 | 4.736 | 4.784 | 470,746 | -0.18(-3.66%) |
Dec 27, 2011 | 5.272 | 5.329 | 4.879 | 4.966 | 295,127 | -0.34(-6.49%) |
Dec 23, 2011 | 5.645 | 5.645 | 5.282 | 5.310 | 286,113 | +0.19(+3.74%) |
Dec 21, 2011 | 5.215 | 5.253 | 4.928 | 5.119 | 237,263 | +0.00(+0.00%) |
Dec 20, 2011 | 4.813 | 5.262 | 4.780 | 5.119 | 384,329 | +0.42(+8.96%) |
Dec 19, 2011 | 4.822 | 4.870 | 4.621 | 4.698 | 259,101 | -0.04(-0.81%) |
Dec 16, 2011 | 4.707 | 4.832 | 4.643 | 4.736 | 224,610 | +0.05(+1.02%) |
Dec 15, 2011 | 4.698 | 4.861 | 4.640 | 4.688 | 196,610 | -0.01(-0.20%) |
Dec 14, 2011 | 4.698 | 4.803 | 4.650 | 4.698 | 522,046 | -0.17(-3.54%) |
Dec 13, 2011 | 5.138 | 5.262 | 4.813 | 4.870 | 250,586 | -0.30(-5.74%) |
Dec 12, 2011 | 5.262 | 5.387 | 5.119 | 5.167 | 201,096 | -0.29(-5.26%) |
Dec 09, 2011 | 5.645 | 5.645 | 5.358 | 5.454 | 179,759 | -0.04(-0.70%) |
Dec 08, 2011 | 5.798 | 5.798 | 5.406 | 5.492 | 253,969 | -0.18(-3.20%) |
Dec 07, 2011 | 5.358 | 5.712 | 5.329 | 5.674 | 277,146 | +0.25(+4.59%) |
Dec 06, 2011 | 5.607 | 5.741 | 5.407 | 5.425 | 262,670 | -0.28(-4.87%) |
Dec 05, 2011 | 5.741 | 5.875 | 5.415 | 5.703 | 322,125 | +0.11(+1.88%) |
Dec 02, 2011 | 6.028 | 6.123 | 5.559 | 5.597 | 353,423 | -0.30(-5.03%) |
Dec 01, 2011 | 5.722 | 6.114 | 5.600 | 5.894 | 394,824 | +0.08(+1.32%) |
Nov 30, 2011 | 5.262 | 5.903 | 5.052 | 5.817 | 988,652 | +0.88(+17.83%) |
Nov 29, 2011 | 5.253 | 5.329 | 4.899 | 4.937 | 324,595 | -0.28(-5.32%) |
Nov 28, 2011 | 5.301 | 5.396 | 5.138 | 5.215 | 562,413 | +0.22(+4.41%) |
Nov 25, 2011 | 5.530 | 5.738 | 4.832 | 4.994 | 588,972 | -0.52(-9.37%) |
Nov 23, 2011 | 5.033 | 5.549 | 4.918 | 5.511 | 651,148 | +0.49(+9.71%) |
Nov 22, 2011 | 4.736 | 5.320 | 4.650 | 5.023 | 982,483 | -0.43(-7.89%) |
Nov 21, 2011 | 5.272 | 5.540 | 4.994 | 5.454 | 658,187 | -0.12(-2.23%) |
Nov 18, 2011 | 5.961 | 6.018 | 5.578 | 5.578 | 479,155 | -0.34(-5.82%) |
Nov 17, 2011 | 6.238 | 6.315 | 5.894 | 5.923 | 303,527 | -0.32(-5.06%) |
Nov 16, 2011 | 6.238 | 6.353 | 6.123 | 6.238 | 302,536 | -0.07(-1.06%) |
Nov 15, 2011 | 6.659 | 6.659 | 6.171 | 6.305 | 410,874 | -0.15(-2.37%) |
Nov 14, 2011 | 7.071 | 7.071 | 6.344 | 6.458 | 997,371 | -0.97(-13.02%) |
Nov 11, 2011 | 7.530 | 7.798 | 7.377 | 7.425 | 325,422 | -0.01(-0.13%) |
Nov 10, 2011 | 8.142 | 8.142 | 7.338 | 7.434 | 306,657 | -0.43(-5.47%) |
Nov 09, 2011 | 8.075 | 8.133 | 7.597 | 7.865 | 423,006 | -0.40(-4.86%) |
Nov 08, 2011 | 8.238 | 8.458 | 7.989 | 8.267 | 338,694 | +0.09(+1.05%) |
Nov 07, 2011 | 8.008 | 8.267 | 7.980 | 8.181 | 189,494 | -0.05(-0.58%) |
Nov 04, 2011 | 8.315 | 8.496 | 8.095 | 8.228 | 375,019 | -0.09(-1.04%) |
Nov 03, 2011 | 8.592 | 8.611 | 7.894 | 8.315 | 389,637 | -0.16(-1.92%) |
Nov 02, 2011 | 8.238 | 8.602 | 8.228 | 8.477 | 376,918 | +0.30(+3.63%) |
Nov 01, 2011 | 8.257 | 8.362 | 7.817 | 8.181 | 590,236 | -0.67(-7.57%) |
Oct 31, 2011 | 9.281 | 9.281 | 8.678 | 8.850 | 435,122 | -0.56(-6.00%) |
Oct 28, 2011 | 9.032 | 9.453 | 8.659 | 9.415 | 697,015 | +0.67(+7.66%) |
Oct 27, 2011 | 8.372 | 8.975 | 8.050 | 8.745 | 1,363,211 | +0.90(+11.46%) |
Oct 26, 2011 | 8.085 | 8.085 | 7.559 | 7.846 | 583,805 | +0.06(+0.74%) |
Oct 25, 2011 | 7.903 | 8.209 | 7.721 | 7.788 | 724,692 | -0.40(-4.91%) |
Oct 24, 2011 | 8.563 | 8.563 | 7.903 | 8.190 | 1,117,135 | +0.27(+3.38%) |
Oct 21, 2011 | 8.228 | 8.563 | 7.597 | 7.922 | 670,193 | -0.04(-0.48%) |
Oct 20, 2011 | 7.798 | 8.018 | 7.291 | 7.961 | 848,633 | -0.02(-0.24%) |
Oct 19, 2011 | 8.439 | 8.592 | 7.702 | 7.980 | 944,653 | -0.53(-6.19%) |
Oct 18, 2011 | 8.219 | 8.582 | 7.587 | 8.506 | 992,835 | +0.57(+7.24%) |
Oct 17, 2011 | 7.894 | 8.468 | 7.272 | 7.932 | 1,378,993 | -0.12(-1.54%) |
Oct 14, 2011 | 8.898 | 9.262 | 7.941 | 8.056 | 1,575,771 | -0.53(-6.13%) |
Oct 13, 2011 | 7.463 | 8.611 | 7.463 | 8.582 | 1,609,120 | +1.08(+14.41%) |
Oct 12, 2011 | 6.927 | 7.540 | 6.717 | 7.501 | 1,482,953 | +0.62(+9.04%) |
Oct 11, 2011 | 6.535 | 7.157 | 6.458 | 6.879 | 1,584,016 | +0.46(+7.15%) |
Oct 10, 2011 | 6.277 | 6.458 | 6.162 | 6.420 | 689,129 | +0.39(+6.51%) |
Oct 07, 2011 | 6.688 | 6.784 | 6.018 | 6.028 | 1,358,369 | -0.47(-7.22%) |
Oct 06, 2011 | 6.544 | 6.650 | 6.363 | 6.497 | 1,416,595 | +0.41(+6.76%) |
Oct 05, 2011 | 5.492 | 6.210 | 5.435 | 6.085 | 2,523,564 | +0.61(+11.19%) |
Oct 04, 2011 | 4.363 | 5.616 | 4.363 | 5.473 | 1,865,537 | +0.97(+21.44%) |
Oct 03, 2011 | 4.593 | 4.784 | 4.507 | 4.507 | 895,225 | -0.14(-3.09%) |
Sep 30, 2011 | 4.679 | 4.937 | 4.497 | 4.650 | 1,201,603 | -0.10(-2.02%) |
Sep 29, 2011 | 5.033 | 5.052 | 4.353 | 4.746 | 1,674,656 | -0.13(-2.75%) |
Sep 28, 2011 | 5.741 | 5.741 | 4.804 | 4.880 | 1,614,805 | -0.70(-12.52%) |
Sep 27, 2011 | 5.923 | 5.999 | 5.549 | 5.578 | 1,447,789 | -0.11(-1.85%) |
Sep 26, 2011 | 5.923 | 5.999 | 5.454 | 5.683 | 1,328,586 | -0.11(-1.82%) |
Sep 23, 2011 | 5.808 | 6.076 | 5.636 | 5.789 | 1,412,861 | -0.05(-0.82%) |
Sep 22, 2011 | 5.482 | 6.171 | 5.176 | 5.836 | 2,419,719 | +0.33(+5.90%) |
Sep 21, 2011 | 5.769 | 6.028 | 5.511 | 5.511 | 3,737,626 | -0.12(-2.21%) |
Sep 20, 2011 | 6.248 | 6.334 | 5.626 | 5.636 | 3,110,091 | -0.58(-9.38%) |
Sep 19, 2011 | 7.272 | 7.367 | 6.162 | 6.219 | 4,389,373 | -2.43(-28.10%) |
Sep 16, 2011 | 9.319 | 9.357 | 8.420 | 8.649 | 1,106,399 | -0.75(-7.94%) |
Sep 15, 2011 | 9.759 | 9.912 | 9.281 | 9.396 | 410,284 | -0.19(-2.00%) |
Sep 14, 2011 | 9.932 | 10.05 | 9.415 | 9.587 | 620,329 | -0.21(-2.15%) |
Sep 13, 2011 | 9.549 | 10.18 | 9.482 | 9.798 | 826,460 | +0.26(+2.71%) |
Sep 12, 2011 | 10.01 | 10.01 | 9.176 | 9.539 | 818,206 | -0.59(-5.85%) |
Sep 09, 2011 | 10.81 | 10.86 | 9.865 | 10.13 | 962,513 | -1.18(-10.41%) |
Sep 08, 2011 | 12.63 | 12.68 | 11.15 | 11.31 | 871,238 | -1.03(-8.37%) |
Sep 07, 2011 | 13.14 | 13.25 | 12.26 | 12.34 | 556,274 | -0.10(-0.77%) |
Sep 06, 2011 | 12.81 | 12.92 | 12.29 | 12.44 | 570,931 | -0.99(-7.34%) |
Sep 02, 2011 | 14.77 | 14.77 | 13.24 | 13.42 | 734,825 | -1.59(-10.58%) |
Sep 01, 2011 | 15.56 | 15.79 | 14.97 | 15.01 | 340,523 | -0.69(-4.39%) |
Aug 31, 2011 | 15.71 | 15.97 | 15.41 | 15.70 | 377,107 | +0.17(+1.11%) |
Aug 30, 2011 | 15.79 | 16.03 | 15.40 | 15.53 | 578,976 | -0.52(-3.22%) |
Aug 29, 2011 | 16.36 | 16.43 | 15.62 | 16.05 | 504,807 | +0.18(+1.15%) |
Aug 26, 2011 | 15.28 | 16.15 | 15.17 | 15.86 | 443,923 | +0.15(+0.97%) |
Aug 25, 2011 | 16.46 | 16.51 | 15.57 | 15.71 | 498,444 | -0.91(-5.47%) |
Aug 24, 2011 | 15.56 | 16.71 | 15.03 | 16.62 | 578,319 | +0.73(+4.58%) |
Aug 23, 2011 | 13.72 | 16.22 | 13.72 | 15.89 | 820,674 | +2.09(+15.11%) |
Aug 22, 2011 | 14.26 | 14.27 | 12.92 | 13.81 | 1,336,746 | +0.20(+1.48%) |
Aug 19, 2011 | 14.03 | 14.45 | 13.40 | 13.61 | 602,479 | -0.45(-3.20%) |
Aug 18, 2011 | 15.04 | 15.12 | 13.88 | 14.06 | 433,104 | -1.38(-8.93%) |
Aug 17, 2011 | 16.52 | 16.72 | 15.31 | 15.43 | 882,014 | -1.07(-6.49%) |
Aug 16, 2011 | 15.80 | 17.85 | 15.52 | 16.50 | 1,165,372 | +0.47(+2.92%) |
Aug 15, 2011 | 15.55 | 16.20 | 14.83 | 16.04 | 943,023 | +1.46(+10.05%) |
Aug 12, 2011 | 15.78 | 15.78 | 14.35 | 14.57 | 956,640 | -0.64(-4.21%) |
Aug 11, 2011 | 14.85 | 15.78 | 14.59 | 15.21 | 1,259,713 | +0.57(+3.92%) |
Aug 10, 2011 | 14.88 | 15.60 | 14.15 | 14.64 | 1,019,408 | -0.33(-2.24%) |
Aug 09, 2011 | 16.54 | 15.79 | 13.87 | 14.97 | 1,223,355 | +0.35(+2.42%) |
Aug 08, 2011 | 16.54 | 16.72 | 13.48 | 14.62 | 1,905,279 | -3.21(-17.98%) |
Aug 05, 2011 | 18.19 | 18.55 | 16.72 | 17.83 | 1,451,402 | -0.95(-5.05%) |
Aug 04, 2011 | 20.58 | 20.83 | 18.75 | 18.77 | 853,066 | -2.18(-10.41%) |
Aug 03, 2011 | 20.95 | 21.19 | 19.95 | 20.95 | 318,740 | -0.02(-0.09%) |
Aug 02, 2011 | 20.30 | 21.38 | 20.20 | 20.97 | 478,277 | +0.34(+1.67%) |
Aug 01, 2011 | 21.30 | 21.92 | 20.10 | 20.63 | 742,785 | -0.13(-0.65%) |
Jul 29, 2011 | 20.55 | 21.01 | 19.86 | 20.76 | 666,780 | -0.02(-0.09%) |
Jul 28, 2011 | 21.02 | 21.22 | 20.52 | 20.78 | 480,906 | -0.28(-1.32%) |
Jul 27, 2011 | 22.21 | 22.21 | 20.89 | 21.06 | 501,361 | -1.23(-5.54%) |
Jul 26, 2011 | 22.19 | 22.51 | 21.85 | 22.29 | 557,370 | -0.18(-0.81%) |
Jul 25, 2011 | 22.98 | 23.34 | 22.34 | 22.48 | 206,493 | -0.80(-3.45%) |
Jul 22, 2011 | 23.23 | 23.28 | 23.04 | 23.28 | 415,592 | +0.28(+1.21%) |
Jul 21, 2011 | 23.73 | 24.25 | 22.73 | 23.00 | 1,018,719 | -0.82(-3.45%) |
Jul 20, 2011 | 23.92 | 24.01 | 23.65 | 23.82 | 533,386 | +0.30(+1.26%) |
Jul 19, 2011 | 23.67 | 24.02 | 23.34 | 23.53 | 458,719 | +0.11(+0.49%) |
Jul 18, 2011 | 22.51 | 23.43 | 21.95 | 23.41 | 533,562 | +0.50(+2.17%) |
Jul 15, 2011 | 22.87 | 23.19 | 22.20 | 22.92 | 389,327 | +0.26(+1.14%) |
Jul 14, 2011 | 22.83 | 23.12 | 22.31 | 22.66 | 710,515 | -0.32(-1.37%) |
Jul 13, 2011 | 22.02 | 23.60 | 22.02 | 22.97 | 745,210 | +1.16(+5.31%) |
Jul 12, 2011 | 22.78 | 22.84 | 20.87 | 21.82 | 1,289,695 | -1.21(-5.24%) |
Jul 11, 2011 | 24.17 | 24.26 | 22.57 | 23.02 | 797,897 | -1.46(-5.98%) |
Jul 08, 2011 | 25.05 | 25.12 | 24.07 | 24.48 | 660,995 | -0.43(-1.73%) |
Jul 07, 2011 | 25.04 | 25.07 | 23.71 | 24.91 | 905,495 | +0.28(+1.13%) |
Jul 06, 2011 | 25.45 | 25.78 | 24.40 | 24.64 | 395,851 | -0.89(-3.49%) |
Jul 05, 2011 | 25.81 | 25.81 | 24.91 | 25.53 | 231,758 | +0.06(+0.23%) |
Jul 01, 2011 | 25.49 | 26.12 | 24.77 | 25.47 | 306,992 | +0.10(+0.38%) |
Jun 30, 2011 | 25.16 | 25.93 | 25.14 | 25.37 | 639,944 | +0.82(+3.35%) |
Jun 29, 2011 | 24.46 | 24.59 | 24.08 | 24.55 | 431,092 | +0.15(+0.63%) |
Jun 28, 2011 | 24.15 | 24.54 | 23.80 | 24.40 | 221,574 | +0.35(+1.47%) |
Jun 27, 2011 | 24.14 | 24.33 | 23.73 | 24.04 | 303,090 | +0.15(+0.64%) |
Jun 24, 2011 | 24.51 | 25.30 | 23.62 | 23.89 | 488,318 | -0.67(-2.73%) |
Jun 23, 2011 | 23.45 | 25.08 | 22.39 | 24.56 | 1,166,489 | +0.66(+2.76%) |
Jun 22, 2011 | 22.43 | 24.80 | 22.16 | 23.90 | 1,152,236 | +1.43(+6.34%) |
Jun 21, 2011 | 22.20 | 22.75 | 22.20 | 22.48 | 251,214 | +0.47(+2.13%) |
Jun 20, 2011 | 21.88 | 22.10 | 21.84 | 22.01 | 382,471 | -0.56(-2.50%) |
Jun 17, 2011 | 24.05 | 24.24 | 22.34 | 22.57 | 608,822 | -0.99(-4.18%) |
Jun 16, 2011 | 24.03 | 24.64 | 23.20 | 23.56 | 395,468 | -0.36(-1.52%) |
Jun 15, 2011 | 23.38 | 24.69 | 23.14 | 23.92 | 1,107,105 | +0.16(+0.68%) |
Jun 14, 2011 | 22.94 | 23.98 | 22.83 | 23.76 | 733,669 | +1.27(+5.66%) |
Jun 13, 2011 | 22.04 | 22.93 | 21.64 | 22.48 | 1,097,307 | +1.24(+5.86%) |
Jun 10, 2011 | 20.67 | 21.37 | 19.42 | 21.24 | 1,179,903 | +0.49(+2.35%) |
Jun 09, 2011 | 20.65 | 20.94 | 20.09 | 20.75 | 564,930 | +0.42(+2.07%) |
Jun 08, 2011 | 21.87 | 22.12 | 19.84 | 20.33 | 1,358,508 | -1.88(-8.48%) |
Jun 07, 2011 | 22.01 | 22.48 | 21.75 | 22.22 | 937,061 | +0.95(+4.45%) |
Jun 06, 2011 | 22.44 | 22.67 | 21.09 | 21.27 | 1,060,309 | -1.18(-5.24%) |
Jun 03, 2011 | 23.25 | 23.52 | 22.30 | 22.45 | 1,050,389 | -0.61(-2.66%) |
May 24, 2011 | 23.47 | 23.80 | 22.90 | 23.06 | 464,552 | -0.16(-0.70%) |
May 23, 2011 | 23.11 | 23.57 | 22.02 | 23.22 | 716,011 | -0.31(-1.30%) |
May 20, 2011 | 24.60 | 24.96 | 23.35 | 23.53 | 746,314 | -1.13(-4.58%) |
May 19, 2011 | 25.12 | 25.47 | 24.35 | 24.66 | 624,294 | -0.31(-1.23%) |
May 18, 2011 | 25.09 | 25.72 | 24.52 | 24.96 | 1,174,601 | +0.29(+1.16%) |
May 17, 2011 | 26.03 | 26.23 | 23.30 | 24.68 | 1,532,449 | -1.64(-6.22%) |
May 16, 2011 | 27.03 | 27.07 | 26.10 | 26.31 | 934,232 | -0.96(-3.51%) |
May 13, 2011 | 27.70 | 27.74 | 26.40 | 27.27 | 747,936 | +0.09(+0.32%) |
May 12, 2011 | 26.17 | 27.26 | 25.83 | 27.18 | 1,186,967 | +0.82(+3.12%) |
May 11, 2011 | 25.73 | 26.85 | 25.51 | 26.36 | 992,707 | +0.34(+1.32%) |
May 10, 2011 | 25.36 | 26.28 | 25.06 | 26.02 | 854,377 | +0.72(+2.84%) |
May 09, 2011 | 25.86 | 25.87 | 24.96 | 25.30 | 411,168 | -0.36(-1.42%) |
May 06, 2011 | 25.55 | 25.97 | 25.28 | 25.66 | 362,959 | +0.50(+1.98%) |
May 05, 2011 | 24.88 | 25.63 | 24.62 | 25.16 | 493,124 | +0.30(+1.19%) |
May 04, 2011 | 24.44 | 24.88 | 23.86 | 24.87 | 627,541 | +0.01(+0.04%) |
May 03, 2011 | 25.82 | 25.83 | 24.30 | 24.86 | 1,171,452 | -1.08(-4.17%) |