Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.029 | 9.066 | 8.691 | 8.759 | 2,381,509 | -0.27(-2.99%) |
May 30, 2012 | 9.224 | 9.254 | 9.021 | 9.029 | 1,001,878 | -0.35(-3.76%) |
May 29, 2012 | 9.111 | 9.404 | 9.111 | 9.381 | 1,168,848 | +0.40(+4.51%) |
May 25, 2012 | 9.051 | 9.093 | 8.946 | 8.976 | 615,709 | -0.07(-0.75%) |
May 24, 2012 | 9.119 | 9.119 | 8.886 | 9.044 | 982,245 | -0.03(-0.33%) |
May 23, 2012 | 9.006 | 9.111 | 8.624 | 9.074 | 2,171,077 | -0.01(-0.17%) |
May 22, 2012 | 9.276 | 9.336 | 9.014 | 9.089 | 1,911,758 | -0.13(-1.46%) |
May 21, 2012 | 9.119 | 9.284 | 9.119 | 9.224 | 1,943,122 | +0.10(+1.15%) |
May 18, 2012 | 9.426 | 9.516 | 9.089 | 9.119 | 1,818,489 | -0.25(-2.64%) |
May 17, 2012 | 9.599 | 9.711 | 9.336 | 9.366 | 1,311,674 | -0.21(-2.19%) |
May 16, 2012 | 9.816 | 9.989 | 9.561 | 9.576 | 1,387,587 | -0.17(-1.77%) |
May 15, 2012 | 9.966 | 10.03 | 9.681 | 9.749 | 1,527,059 | -0.19(-1.89%) |
May 14, 2012 | 9.831 | 9.978 | 9.764 | 9.936 | 1,238,229 | -0.06(-0.60%) |
May 11, 2012 | 9.861 | 10.18 | 9.824 | 9.996 | 954,748 | +0.04(+0.45%) |
May 10, 2012 | 10.11 | 10.21 | 9.899 | 9.951 | 1,777,412 | -0.03(-0.30%) |
May 09, 2012 | 9.846 | 10.19 | 9.764 | 9.981 | 2,000,371 | -0.04(-0.37%) |
May 08, 2012 | 10.37 | 10.39 | 9.906 | 10.02 | 2,523,910 | -0.51(-4.84%) |
May 07, 2012 | 10.58 | 10.64 | 10.43 | 10.53 | 880,101 | -0.07(-0.64%) |
May 04, 2012 | 11.02 | 11.02 | 10.56 | 10.60 | 990,615 | -0.49(-4.46%) |
May 03, 2012 | 11.23 | 11.32 | 10.98 | 11.09 | 1,196,048 | -0.15(-1.33%) |
May 02, 2012 | 11.11 | 11.30 | 11.01 | 11.24 | 1,801,239 | +0.10(+0.87%) |
May 01, 2012 | 11.06 | 11.38 | 11.03 | 11.14 | 1,309,811 | +0.06(+0.54%) |
Apr 30, 2012 | 11.01 | 11.10 | 10.85 | 11.08 | 1,034,516 | +0.07(+0.61%) |
Apr 27, 2012 | 11.08 | 11.08 | 10.82 | 11.02 | 916,526 | +0.01(+0.07%) |
Apr 26, 2012 | 10.90 | 11.02 | 10.84 | 11.01 | 817,368 | +0.08(+0.76%) |
Apr 25, 2012 | 10.90 | 11.01 | 10.76 | 10.93 | 1,235,738 | +0.18(+1.68%) |
Apr 24, 2012 | 10.49 | 10.77 | 10.40 | 10.75 | 1,245,493 | +0.29(+2.80%) |
Apr 23, 2012 | 10.51 | 10.51 | 10.18 | 10.45 | 1,568,605 | -0.17(-1.62%) |
Apr 20, 2012 | 10.87 | 11.03 | 10.60 | 10.63 | 1,375,204 | -0.19(-1.80%) |
Apr 19, 2012 | 11.11 | 11.22 | 10.80 | 10.82 | 1,474,623 | -0.30(-2.70%) |
Apr 18, 2012 | 11.08 | 11.20 | 11.03 | 11.12 | 1,265,826 | -0.04(-0.40%) |
Apr 17, 2012 | 11.02 | 11.33 | 11.02 | 11.17 | 3,375,605 | +0.21(+1.92%) |
Apr 16, 2012 | 10.93 | 11.17 | 10.84 | 10.96 | 1,083,502 | +0.11(+0.97%) |
Apr 13, 2012 | 11.25 | 11.27 | 10.83 | 10.85 | 1,627,254 | -0.43(-3.85%) |
Apr 12, 2012 | 10.69 | 11.34 | 10.69 | 11.29 | 1,613,682 | +0.58(+5.47%) |
Apr 11, 2012 | 10.76 | 10.93 | 10.67 | 10.70 | 1,255,416 | +0.12(+1.13%) |
Apr 10, 2012 | 10.90 | 11.02 | 10.57 | 10.58 | 2,268,133 | -0.31(-2.89%) |
Apr 09, 2012 | 10.67 | 10.90 | 10.59 | 10.90 | 1,996,425 | +0.08(+0.69%) |
Apr 05, 2012 | 10.85 | 11.09 | 10.71 | 10.82 | 1,685,531 | -0.03(-0.27%) |
Apr 04, 2012 | 10.93 | 10.98 | 10.76 | 10.85 | 1,610,336 | -0.21(-1.88%) |
Apr 03, 2012 | 11.41 | 11.42 | 10.92 | 11.06 | 2,290,586 | -0.32(-2.81%) |
Apr 02, 2012 | 11.11 | 11.45 | 11.02 | 11.38 | 2,229,024 | +0.36(+3.24%) |
Mar 30, 2012 | 10.96 | 11.06 | 10.94 | 11.02 | 2,327,931 | +0.19(+1.72%) |
Mar 29, 2012 | 10.66 | 11.01 | 10.43 | 10.84 | 2,422,914 | +0.13(+1.25%) |
Mar 28, 2012 | 10.92 | 11.34 | 10.48 | 10.70 | 3,925,214 | -0.01(-0.07%) |
Mar 27, 2012 | 10.88 | 11.01 | 10.64 | 10.71 | 2,270,908 | -0.15(-1.37%) |
Mar 26, 2012 | 10.59 | 10.86 | 10.50 | 10.86 | 2,123,972 | +0.39(+3.77%) |
Mar 23, 2012 | 10.26 | 10.49 | 10.16 | 10.46 | 1,243,364 | +0.25(+2.40%) |
Mar 22, 2012 | 10.49 | 10.52 | 10.10 | 10.22 | 1,212,204 | -0.38(-3.58%) |
Mar 21, 2012 | 10.78 | 10.78 | 10.54 | 10.60 | 1,111,324 | -0.15(-1.38%) |
Mar 20, 2012 | 10.66 | 10.78 | 10.58 | 10.75 | 1,294,623 | +0.00(+0.00%) |
Mar 19, 2012 | 10.49 | 10.93 | 10.46 | 10.75 | 1,679,191 | +0.28(+2.63%) |
Mar 16, 2012 | 10.56 | 10.67 | 10.41 | 10.47 | 2,072,755 | -0.08(-0.78%) |
Mar 15, 2012 | 10.65 | 10.75 | 10.48 | 10.55 | 1,543,026 | -0.05(-0.49%) |
Mar 14, 2012 | 10.61 | 10.75 | 10.46 | 10.61 | 2,112,803 | +0.01(+0.14%) |
Mar 13, 2012 | 10.32 | 10.61 | 10.23 | 10.59 | 2,090,954 | +0.36(+3.56%) |
Mar 12, 2012 | 9.996 | 10.30 | 9.996 | 10.23 | 1,764,898 | +0.23(+2.31%) |
Mar 09, 2012 | 9.825 | 10.24 | 9.825 | 9.996 | 1,193,100 | +0.14(+1.43%) |
Mar 08, 2012 | 9.966 | 10.12 | 9.810 | 9.854 | 1,039,346 | -0.01(-0.15%) |
Mar 07, 2012 | 9.921 | 9.966 | 9.668 | 9.869 | 1,598,658 | -0.04(-0.38%) |
Mar 06, 2012 | 9.840 | 9.944 | 9.698 | 9.906 | 1,860,720 | -0.10(-0.97%) |
Mar 05, 2012 | 10.14 | 10.14 | 9.862 | 10.00 | 1,565,797 | -0.14(-1.39%) |
Mar 02, 2012 | 10.08 | 10.29 | 10.00 | 10.14 | 1,419,882 | +0.09(+0.89%) |
Mar 01, 2012 | 10.01 | 10.15 | 9.929 | 10.06 | 1,594,833 | +0.17(+1.73%) |
Feb 29, 2012 | 10.08 | 10.21 | 9.840 | 9.884 | 1,562,700 | -0.19(-1.85%) |
Feb 28, 2012 | 10.17 | 10.20 | 9.988 | 10.07 | 831,026 | -0.10(-0.95%) |
Feb 27, 2012 | 10.03 | 10.20 | 9.892 | 10.17 | 1,200,085 | +0.04(+0.37%) |
Feb 24, 2012 | 10.15 | 10.28 | 9.981 | 10.13 | 817,691 | -0.04(-0.44%) |
Feb 23, 2012 | 10.05 | 10.20 | 9.758 | 10.17 | 1,237,281 | +0.15(+1.48%) |
Feb 22, 2012 | 10.16 | 10.25 | 9.914 | 10.03 | 1,102,158 | -0.10(-1.03%) |
Feb 21, 2012 | 10.08 | 10.33 | 9.959 | 10.13 | 1,196,846 | +0.13(+1.26%) |
Feb 17, 2012 | 10.14 | 10.20 | 9.959 | 10.00 | 911,443 | -0.07(-0.74%) |
Feb 16, 2012 | 9.988 | 10.10 | 9.906 | 10.08 | 1,742,034 | +0.09(+0.89%) |
Feb 15, 2012 | 10.26 | 10.29 | 9.951 | 9.988 | 1,328,910 | -0.18(-1.76%) |
Feb 14, 2012 | 10.34 | 10.40 | 10.08 | 10.17 | 1,390,105 | -0.22(-2.15%) |
Feb 13, 2012 | 10.64 | 10.70 | 10.38 | 10.39 | 1,592,954 | -0.12(-1.13%) |
Feb 10, 2012 | 10.74 | 10.74 | 10.44 | 10.51 | 1,850,706 | -0.41(-3.75%) |
Feb 09, 2012 | 10.89 | 10.96 | 10.61 | 10.92 | 2,118,885 | +0.07(+0.62%) |
Feb 08, 2012 | 10.96 | 11.10 | 10.82 | 10.85 | 1,584,685 | -0.10(-0.88%) |
Feb 07, 2012 | 10.78 | 11.02 | 10.72 | 10.95 | 1,667,299 | +0.20(+1.87%) |
Feb 06, 2012 | 10.88 | 10.89 | 10.67 | 10.75 | 897,980 | -0.17(-1.57%) |
Feb 03, 2012 | 10.85 | 10.96 | 10.81 | 10.92 | 1,425,154 | +0.25(+2.30%) |
Feb 02, 2012 | 10.74 | 10.96 | 10.61 | 10.67 | 1,130,296 | -0.01(-0.14%) |
Feb 01, 2012 | 10.78 | 10.86 | 10.64 | 10.69 | 1,722,711 | +0.02(+0.21%) |
Jan 31, 2012 | 10.82 | 11.01 | 10.43 | 10.67 | 1,925,363 | -0.04(-0.42%) |
Jan 30, 2012 | 10.44 | 10.78 | 10.38 | 10.71 | 1,556,249 | +0.16(+1.55%) |
Jan 27, 2012 | 10.49 | 10.61 | 10.43 | 10.55 | 1,821,340 | +0.01(+0.14%) |
Jan 26, 2012 | 10.40 | 10.72 | 10.38 | 10.53 | 3,232,734 | +0.25(+2.46%) |
Jan 25, 2012 | 9.758 | 10.33 | 9.758 | 10.28 | 2,113,867 | +0.48(+4.94%) |
Jan 24, 2012 | 9.393 | 9.810 | 9.349 | 9.795 | 1,812,227 | +0.28(+2.97%) |
Jan 23, 2012 | 9.445 | 9.676 | 9.416 | 9.512 | 1,589,116 | +0.10(+1.03%) |
Jan 20, 2012 | 9.549 | 9.728 | 9.401 | 9.416 | 3,025,190 | -0.02(-0.24%) |
Jan 19, 2012 | 9.721 | 9.787 | 9.401 | 9.438 | 4,955,816 | -0.19(-1.93%) |
Jan 18, 2012 | 9.758 | 10.02 | 9.468 | 9.624 | 4,690,598 | -0.15(-1.52%) |
Jan 17, 2012 | 9.750 | 9.883 | 9.610 | 9.773 | 1,921,924 | +0.03(+0.30%) |
Jan 13, 2012 | 9.817 | 9.883 | 9.596 | 9.743 | 2,173,435 | -0.21(-2.07%) |
Jan 12, 2012 | 10.10 | 10.24 | 9.839 | 9.949 | 3,804,552 | -0.28(-2.74%) |
Jan 11, 2012 | 10.33 | 10.65 | 10.16 | 10.23 | 5,035,496 | -0.65(-5.96%) |
Jan 10, 2012 | 11.01 | 11.06 | 10.76 | 10.88 | 1,622,029 | +0.10(+0.89%) |
Jan 09, 2012 | 12.15 | 12.15 | 10.75 | 10.78 | 1,660,057 | -0.27(-2.40%) |
Jan 06, 2012 | 10.69 | 11.55 | 10.38 | 11.05 | 7,119,148 | +0.42(+3.95%) |
Jan 05, 2012 | 10.55 | 10.79 | 10.24 | 10.63 | 2,563,519 | -0.02(-0.21%) |
Jan 04, 2012 | 10.19 | 10.69 | 10.15 | 10.65 | 3,542,249 | +0.46(+4.48%) |
Dec 30, 2011 | 10.25 | 10.32 | 10.07 | 10.19 | 950,246 | +0.02(+0.22%) |
Dec 29, 2011 | 10.14 | 10.22 | 10.07 | 10.17 | 1,010,376 | +0.06(+0.58%) |
Dec 28, 2011 | 10.26 | 10.29 | 10.02 | 10.11 | 1,649,832 | -0.07(-0.72%) |
Dec 27, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 910,746 | -0.25(-2.40%) |
Dec 23, 2011 | 10.58 | 10.58 | 10.39 | 10.44 | 495,193 | +0.11(+1.07%) |
Dec 21, 2011 | 10.37 | 10.38 | 10.13 | 10.33 | 1,437,522 | +0.01(+0.14%) |
Dec 20, 2011 | 10.34 | 10.45 | 10.28 | 10.31 | 2,093,341 | +0.11(+1.08%) |
Dec 19, 2011 | 10.41 | 10.47 | 10.16 | 10.20 | 2,127,077 | -0.15(-1.42%) |
Dec 16, 2011 | 10.30 | 10.43 | 10.18 | 10.35 | 5,201,837 | +0.13(+1.22%) |
Dec 15, 2011 | 10.30 | 10.33 | 10.12 | 10.22 | 2,013,882 | +0.01(+0.14%) |
Dec 14, 2011 | 10.19 | 10.43 | 10.19 | 10.21 | 3,004,327 | -0.08(-0.79%) |
Dec 13, 2011 | 10.59 | 10.61 | 10.16 | 10.29 | 3,541,308 | -0.21(-2.03%) |
Dec 12, 2011 | 10.44 | 10.52 | 10.32 | 10.50 | 2,014,707 | -0.06(-0.56%) |
Dec 09, 2011 | 10.50 | 10.63 | 10.36 | 10.56 | 2,450,500 | +0.17(+1.63%) |
Dec 08, 2011 | 10.52 | 10.61 | 10.33 | 10.39 | 3,426,247 | -0.24(-2.22%) |
Dec 07, 2011 | 10.77 | 10.77 | 10.50 | 10.63 | 4,186,345 | -0.20(-1.84%) |
Dec 06, 2011 | 10.47 | 10.88 | 10.38 | 10.83 | 6,114,078 | +0.44(+4.26%) |
Dec 05, 2011 | 10.45 | 10.52 | 10.28 | 10.38 | 4,197,072 | +0.07(+0.71%) |
Dec 02, 2011 | 10.44 | 10.55 | 10.15 | 10.31 | 4,285,037 | +0.07(+0.65%) |
Dec 01, 2011 | 10.33 | 10.38 | 10.10 | 10.24 | 3,056,415 | -0.06(-0.57%) |
Nov 30, 2011 | 10.61 | 10.69 | 10.24 | 10.30 | 6,605,580 | -0.01(-0.07%) |
Nov 29, 2011 | 10.42 | 10.56 | 10.30 | 10.31 | 5,873,063 | -0.13(-1.27%) |
Nov 28, 2011 | 10.33 | 10.51 | 10.05 | 10.44 | 16,282,438 | +2.00(+23.76%) |
Nov 25, 2011 | 8.520 | 8.711 | 8.431 | 8.439 | 557,604 | -0.11(-1.29%) |
Nov 23, 2011 | 8.837 | 8.859 | 8.542 | 8.549 | 1,453,942 | -0.43(-4.84%) |
Nov 22, 2011 | 9.168 | 9.168 | 8.851 | 8.984 | 1,629,750 | -0.16(-1.77%) |
Nov 21, 2011 | 9.102 | 9.212 | 8.925 | 9.146 | 1,718,873 | -0.24(-2.51%) |
Nov 18, 2011 | 9.448 | 9.529 | 9.212 | 9.382 | 1,282,913 | +0.05(+0.55%) |
Nov 17, 2011 | 9.603 | 9.839 | 9.249 | 9.330 | 2,264,002 | -0.35(-3.58%) |
Nov 16, 2011 | 9.832 | 10.04 | 9.662 | 9.677 | 1,562,099 | -0.25(-2.52%) |
Nov 15, 2011 | 9.640 | 10.03 | 9.610 | 9.927 | 1,751,117 | +0.31(+3.22%) |
Nov 14, 2011 | 9.699 | 9.787 | 9.515 | 9.618 | 1,201,992 | -0.10(-1.06%) |
Nov 11, 2011 | 9.537 | 9.883 | 9.443 | 9.721 | 1,229,640 | +0.38(+4.10%) |
Nov 10, 2011 | 9.470 | 9.485 | 9.190 | 9.338 | 1,517,579 | +0.06(+0.64%) |
Nov 09, 2011 | 9.559 | 9.677 | 9.154 | 9.279 | 2,197,077 | -0.63(-6.32%) |
Nov 08, 2011 | 9.986 | 10.07 | 9.721 | 9.905 | 2,063,504 | +0.05(+0.52%) |
Nov 07, 2011 | 9.743 | 9.986 | 9.493 | 9.854 | 2,155,261 | +0.21(+2.14%) |
Nov 04, 2011 | 9.404 | 9.750 | 9.235 | 9.647 | 1,434,347 | +0.13(+1.39%) |
Nov 03, 2011 | 9.448 | 9.633 | 9.102 | 9.515 | 1,949,719 | +0.23(+2.46%) |
Nov 02, 2011 | 9.146 | 9.301 | 8.962 | 9.286 | 2,063,127 | +0.36(+4.05%) |
Nov 01, 2011 | 8.814 | 9.128 | 8.704 | 8.925 | 3,054,536 | -0.24(-2.57%) |
Oct 31, 2011 | 9.529 | 9.529 | 9.146 | 9.161 | 2,502,328 | -0.63(-6.40%) |
Oct 28, 2011 | 9.271 | 9.809 | 9.050 | 9.787 | 2,248,300 | +0.43(+4.57%) |
Oct 27, 2011 | 9.124 | 9.603 | 9.043 | 9.360 | 3,323,483 | +0.58(+6.63%) |
Oct 26, 2011 | 8.689 | 8.851 | 8.387 | 8.778 | 1,504,544 | +0.29(+3.39%) |
Oct 25, 2011 | 8.903 | 8.947 | 8.453 | 8.490 | 1,782,817 | -0.45(-5.03%) |
Oct 24, 2011 | 8.896 | 8.955 | 8.704 | 8.940 | 1,798,610 | +0.42(+4.93%) |
Oct 21, 2011 | 8.365 | 8.527 | 8.240 | 8.520 | 1,461,971 | +0.25(+3.03%) |
Oct 20, 2011 | 8.114 | 8.335 | 7.783 | 8.269 | 3,120,833 | +0.37(+4.66%) |
Oct 19, 2011 | 8.195 | 8.195 | 7.842 | 7.901 | 1,787,774 | -0.27(-3.25%) |
Oct 18, 2011 | 7.716 | 8.225 | 7.606 | 8.166 | 2,691,559 | +0.43(+5.52%) |
Oct 17, 2011 | 8.136 | 8.195 | 7.702 | 7.738 | 2,338,231 | -0.44(-5.41%) |
Oct 14, 2011 | 8.085 | 8.203 | 7.982 | 8.181 | 1,755,774 | +0.20(+2.49%) |
Oct 13, 2011 | 7.982 | 8.040 | 7.639 | 7.982 | 2,011,121 | -0.02(-0.27%) |
Oct 12, 2011 | 7.843 | 8.266 | 7.843 | 8.004 | 2,451,648 | +0.27(+3.49%) |
Oct 11, 2011 | 7.435 | 7.792 | 7.355 | 7.734 | 2,476,982 | +0.28(+3.71%) |
Oct 10, 2011 | 7.317 | 7.471 | 7.267 | 7.457 | 2,706,286 | +0.37(+5.25%) |
Oct 07, 2011 | 7.428 | 7.428 | 6.932 | 7.085 | 2,086,135 | -0.20(-2.80%) |
Oct 06, 2011 | 7.318 | 7.391 | 7.173 | 7.289 | 2,578,499 | -0.07(-0.89%) |
Oct 05, 2011 | 6.888 | 7.384 | 6.794 | 7.355 | 3,872,290 | +0.50(+7.23%) |
Oct 04, 2011 | 6.320 | 6.888 | 6.298 | 6.859 | 3,219,436 | +0.52(+8.29%) |
Oct 03, 2011 | 6.881 | 7.049 | 6.320 | 6.334 | 3,491,338 | -0.60(-8.62%) |
Sep 30, 2011 | 7.071 | 7.151 | 6.852 | 6.932 | 2,663,356 | -0.26(-3.65%) |
Sep 29, 2011 | 7.180 | 7.267 | 6.954 | 7.194 | 2,950,996 | +0.19(+2.71%) |
Sep 28, 2011 | 7.668 | 7.697 | 6.947 | 7.005 | 3,899,050 | -0.66(-8.56%) |
Sep 27, 2011 | 7.617 | 7.916 | 7.526 | 7.661 | 2,537,970 | +0.26(+3.55%) |
Sep 26, 2011 | 7.450 | 7.471 | 7.187 | 7.399 | 2,085,511 | +0.02(+0.30%) |
Sep 23, 2011 | 7.231 | 7.457 | 7.165 | 7.377 | 1,662,961 | +0.15(+2.12%) |
Sep 22, 2011 | 7.340 | 7.501 | 7.114 | 7.224 | 3,460,296 | -0.40(-5.26%) |
Sep 21, 2011 | 7.923 | 8.000 | 7.610 | 7.625 | 1,746,611 | -0.33(-4.12%) |
Sep 20, 2011 | 8.127 | 8.215 | 7.945 | 7.953 | 1,463,798 | -0.15(-1.89%) |
Sep 19, 2011 | 8.251 | 8.251 | 7.894 | 8.106 | 1,574,819 | -0.28(-3.30%) |
Sep 16, 2011 | 8.601 | 8.667 | 8.302 | 8.383 | 2,048,367 | -0.25(-2.87%) |
Sep 15, 2011 | 8.455 | 8.667 | 8.328 | 8.630 | 1,967,133 | +0.26(+3.05%) |
Sep 14, 2011 | 8.244 | 8.514 | 8.018 | 8.375 | 2,452,207 | +0.20(+2.41%) |
Sep 13, 2011 | 7.792 | 8.226 | 7.741 | 8.178 | 2,547,218 | +0.42(+5.35%) |
Sep 12, 2011 | 7.719 | 7.923 | 7.530 | 7.763 | 1,311,125 | -0.11(-1.39%) |
Sep 09, 2011 | 7.945 | 8.055 | 7.748 | 7.872 | 1,964,226 | -0.21(-2.62%) |
Sep 08, 2011 | 8.259 | 8.346 | 8.047 | 8.084 | 1,161,187 | -0.26(-3.06%) |
Sep 07, 2011 | 7.923 | 8.346 | 7.909 | 8.339 | 1,568,600 | +0.59(+7.62%) |
Sep 06, 2011 | 7.712 | 7.850 | 7.573 | 7.748 | 1,760,861 | -0.24(-3.01%) |
Sep 02, 2011 | 8.178 | 8.244 | 7.894 | 7.989 | 1,324,586 | -0.36(-4.28%) |
Sep 01, 2011 | 8.550 | 8.732 | 8.332 | 8.346 | 1,527,515 | -0.22(-2.55%) |
Aug 31, 2011 | 8.711 | 8.820 | 8.470 | 8.565 | 1,347,358 | -0.04(-0.51%) |
Aug 30, 2011 | 8.528 | 8.652 | 8.390 | 8.609 | 1,028,268 | +0.04(+0.51%) |
Aug 29, 2011 | 8.200 | 8.572 | 8.171 | 8.565 | 1,459,182 | +0.47(+5.86%) |
Aug 26, 2011 | 7.807 | 8.129 | 7.661 | 8.091 | 1,267,497 | +0.24(+3.06%) |
Aug 25, 2011 | 8.076 | 8.142 | 7.778 | 7.850 | 1,386,842 | -0.15(-1.91%) |
Aug 24, 2011 | 7.967 | 8.018 | 7.843 | 8.004 | 1,946,876 | +0.04(+0.55%) |
Aug 23, 2011 | 7.880 | 7.996 | 7.792 | 7.960 | 2,586,356 | +0.15(+1.87%) |
Aug 22, 2011 | 8.069 | 8.091 | 7.785 | 7.814 | 1,675,812 | -0.04(-0.46%) |
Aug 19, 2011 | 7.858 | 8.149 | 7.836 | 7.850 | 2,439,032 | -0.13(-1.64%) |
Aug 18, 2011 | 8.230 | 8.317 | 7.938 | 7.982 | 2,893,419 | -0.59(-6.89%) |
Aug 17, 2011 | 8.645 | 8.791 | 8.507 | 8.572 | 1,446,067 | +0.01(+0.17%) |
Aug 16, 2011 | 8.601 | 8.805 | 8.536 | 8.558 | 1,860,667 | -0.22(-2.49%) |
Aug 15, 2011 | 8.455 | 8.791 | 8.368 | 8.776 | 2,466,082 | +0.47(+5.61%) |
Aug 12, 2011 | 8.339 | 8.455 | 8.157 | 8.310 | 2,133,198 | +0.07(+0.88%) |
Aug 11, 2011 | 7.887 | 8.346 | 7.763 | 8.237 | 4,351,595 | +0.39(+5.02%) |
Aug 10, 2011 | 8.047 | 8.113 | 7.836 | 7.843 | 5,511,344 | -0.41(-4.95%) |
Aug 09, 2011 | 8.645 | 8.251 | 7.712 | 8.251 | 4,626,161 | +0.31(+3.95%) |
Aug 08, 2011 | 8.645 | 8.769 | 7.938 | 7.938 | 3,413,737 | -1.04(-11.54%) |
Aug 05, 2011 | 9.410 | 9.553 | 8.820 | 8.973 | 4,043,277 | -0.28(-3.07%) |
Aug 04, 2011 | 9.753 | 9.768 | 9.250 | 9.257 | 3,302,214 | -0.66(-6.69%) |
Aug 03, 2011 | 10.02 | 10.02 | 9.658 | 9.921 | 1,710,775 | -0.06(-0.58%) |
Aug 02, 2011 | 10.32 | 10.51 | 9.979 | 9.979 | 1,920,341 | -0.40(-3.86%) |
Aug 01, 2011 | 10.75 | 10.84 | 10.29 | 10.38 | 2,525,570 | -0.20(-1.86%) |
Jul 29, 2011 | 10.96 | 10.96 | 10.42 | 10.58 | 3,941,693 | +0.15(+1.47%) |
Jul 28, 2011 | 10.44 | 10.56 | 10.36 | 10.42 | 1,907,516 | -0.03(-0.28%) |
Jul 27, 2011 | 10.53 | 10.69 | 10.38 | 10.45 | 2,717,727 | -0.18(-1.71%) |
Jul 26, 2011 | 10.67 | 10.78 | 10.47 | 10.63 | 4,209,739 | -0.08(-0.75%) |
Jul 25, 2011 | 10.64 | 10.74 | 10.53 | 10.72 | 1,702,679 | -0.03(-0.27%) |
Jul 22, 2011 | 10.71 | 10.80 | 10.69 | 10.74 | 3,769,936 | +0.01(+0.14%) |
Jul 21, 2011 | 10.64 | 10.79 | 10.58 | 10.73 | 3,555,487 | +0.17(+1.66%) |
Jul 20, 2011 | 10.50 | 10.61 | 10.50 | 10.55 | 1,958,438 | +0.05(+0.49%) |
Jul 19, 2011 | 10.11 | 10.51 | 10.10 | 10.50 | 2,622,840 | +0.51(+5.11%) |
Jul 18, 2011 | 9.993 | 10.07 | 9.913 | 9.993 | 1,907,958 | +0.01(+0.07%) |
Jul 15, 2011 | 9.928 | 9.993 | 9.746 | 9.986 | 1,246,330 | +0.10(+1.03%) |
Jul 14, 2011 | 10.15 | 10.20 | 9.789 | 9.884 | 1,463,927 | -0.21(-2.09%) |
Jul 13, 2011 | 10.15 | 10.37 | 10.02 | 10.10 | 1,456,669 | -0.02(-0.22%) |
Jul 12, 2011 | 10.10 | 10.22 | 10.07 | 10.12 | 1,348,473 | +0.03(+0.29%) |
Jul 11, 2011 | 10.28 | 10.32 | 10.02 | 10.09 | 1,304,437 | -0.34(-3.28%) |
Jul 08, 2011 | 10.30 | 10.44 | 10.22 | 10.43 | 1,476,033 | -0.04(-0.35%) |
Jul 07, 2011 | 10.53 | 10.54 | 10.36 | 10.47 | 1,364,818 | +0.09(+0.91%) |
Jul 06, 2011 | 10.42 | 10.45 | 10.29 | 10.37 | 900,305 | -0.04(-0.42%) |
Jul 05, 2011 | 10.58 | 10.58 | 10.31 | 10.42 | 1,270,183 | -0.16(-1.52%) |
Jul 01, 2011 | 10.44 | 10.61 | 10.35 | 10.58 | 1,577,442 | +0.12(+1.11%) |
Jun 30, 2011 | 10.45 | 10.57 | 10.40 | 10.46 | 1,612,302 | +0.05(+0.49%) |
Jun 29, 2011 | 10.30 | 10.53 | 10.26 | 10.41 | 1,605,125 | +0.20(+2.00%) |
Jun 28, 2011 | 10.12 | 10.24 | 10.08 | 10.20 | 1,455,360 | +0.16(+1.58%) |
Jun 27, 2011 | 10.07 | 10.12 | 9.974 | 10.05 | 982,708 | -0.07(-0.64%) |
Jun 24, 2011 | 10.33 | 10.49 | 10.07 | 10.11 | 1,659,324 | -0.22(-2.10%) |
Jun 23, 2011 | 10.15 | 10.34 | 9.952 | 10.33 | 2,049,861 | +0.03(+0.28%) |
Jun 22, 2011 | 10.30 | 10.47 | 10.18 | 10.30 | 2,298,088 | -0.03(-0.28%) |
Jun 21, 2011 | 10.84 | 10.86 | 10.26 | 10.33 | 4,048,224 | +0.47(+4.77%) |
Jun 20, 2011 | 9.822 | 9.894 | 9.771 | 9.858 | 2,383,942 | +0.11(+1.11%) |
Jun 17, 2011 | 9.887 | 9.974 | 9.699 | 9.750 | 2,699,070 | -0.01(-0.15%) |
Jun 16, 2011 | 9.778 | 9.807 | 9.540 | 9.764 | 3,114,029 | -0.10(-1.03%) |
Jun 15, 2011 | 9.901 | 10.13 | 9.778 | 9.865 | 1,856,706 | -0.20(-1.94%) |
Jun 14, 2011 | 9.937 | 10.06 | 9.901 | 10.06 | 1,994,974 | +0.27(+2.73%) |
Jun 13, 2011 | 10.06 | 10.15 | 9.677 | 9.793 | 1,686,009 | -0.27(-2.73%) |
Jun 10, 2011 | 10.02 | 10.23 | 9.937 | 10.07 | 2,174,402 | +0.02(+0.22%) |
Jun 09, 2011 | 10.04 | 10.17 | 9.988 | 10.05 | 1,181,569 | +0.00(+0.00%) |
Jun 08, 2011 | 10.13 | 10.31 | 10.04 | 10.05 | 1,017,133 | -0.15(-1.49%) |
Jun 07, 2011 | 10.25 | 10.34 | 10.17 | 10.20 | 831,459 | +0.03(+0.28%) |
Jun 06, 2011 | 10.27 | 10.36 | 10.17 | 10.17 | 1,251,543 | -0.10(-0.98%) |