Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.315 | 7.375 | 7.192 | 7.332 | 531,394 | +0.02(+0.23%) |
May 30, 2012 | 7.388 | 7.415 | 7.245 | 7.315 | 502,626 | -0.19(-2.53%) |
May 29, 2012 | 7.282 | 7.525 | 7.262 | 7.505 | 314,378 | +0.25(+3.48%) |
May 25, 2012 | 7.179 | 7.312 | 7.172 | 7.252 | 160,185 | +0.04(+0.55%) |
May 24, 2012 | 7.402 | 7.455 | 7.139 | 7.212 | 841,592 | -0.22(-2.95%) |
May 23, 2012 | 7.259 | 7.475 | 7.176 | 7.432 | 396,901 | +0.14(+1.87%) |
May 22, 2012 | 7.548 | 7.605 | 7.243 | 7.295 | 285,392 | -0.19(-2.53%) |
May 21, 2012 | 7.385 | 7.521 | 7.295 | 7.485 | 323,574 | +0.15(+2.09%) |
May 18, 2012 | 7.498 | 7.498 | 7.319 | 7.332 | 458,886 | -0.06(-0.85%) |
May 17, 2012 | 7.681 | 7.701 | 7.329 | 7.395 | 591,052 | -0.26(-3.43%) |
May 16, 2012 | 7.432 | 7.714 | 7.415 | 7.658 | 790,635 | +0.27(+3.60%) |
May 15, 2012 | 7.485 | 7.561 | 7.352 | 7.392 | 325,150 | -0.15(-1.94%) |
May 14, 2012 | 7.701 | 7.748 | 7.452 | 7.538 | 412,506 | -0.20(-2.62%) |
May 11, 2012 | 7.701 | 7.776 | 7.531 | 7.741 | 643,447 | +0.14(+1.84%) |
May 10, 2012 | 7.784 | 7.804 | 7.518 | 7.601 | 558,744 | -0.18(-2.27%) |
May 09, 2012 | 7.814 | 7.864 | 7.598 | 7.777 | 649,269 | -0.09(-1.10%) |
May 08, 2012 | 7.415 | 7.917 | 7.385 | 7.864 | 1,073,456 | +0.43(+5.82%) |
May 07, 2012 | 7.309 | 7.541 | 7.252 | 7.432 | 609,671 | +0.10(+1.36%) |
May 04, 2012 | 7.581 | 7.631 | 7.252 | 7.332 | 1,053,710 | -0.31(-4.09%) |
May 03, 2012 | 8.014 | 8.063 | 7.588 | 7.644 | 1,289,381 | -0.24(-3.08%) |
May 02, 2012 | 8.240 | 8.339 | 7.861 | 7.887 | 800,358 | -0.39(-4.74%) |
May 01, 2012 | 7.947 | 8.329 | 7.315 | 8.280 | 1,315,922 | +0.23(+2.81%) |
Apr 30, 2012 | 8.479 | 8.679 | 8.017 | 8.053 | 1,953,884 | +0.02(+0.29%) |
Apr 27, 2012 | 8.160 | 8.196 | 8.000 | 8.030 | 1,348,958 | -0.10(-1.19%) |
Apr 26, 2012 | 8.266 | 8.326 | 8.103 | 8.127 | 806,379 | -0.11(-1.37%) |
Apr 25, 2012 | 8.266 | 8.396 | 8.120 | 8.240 | 696,404 | +0.02(+0.28%) |
Apr 24, 2012 | 8.173 | 8.273 | 8.147 | 8.216 | 535,166 | -0.03(-0.36%) |
Apr 23, 2012 | 8.413 | 8.519 | 8.173 | 8.246 | 1,248,312 | -0.29(-3.39%) |
Apr 20, 2012 | 8.728 | 8.735 | 8.529 | 8.536 | 234,748 | -0.18(-2.10%) |
Apr 19, 2012 | 8.778 | 8.865 | 8.675 | 8.719 | 296,718 | -0.04(-0.49%) |
Apr 18, 2012 | 8.832 | 8.935 | 8.702 | 8.762 | 249,559 | -0.05(-0.60%) |
Apr 17, 2012 | 8.878 | 8.961 | 8.712 | 8.815 | 413,748 | -0.02(-0.26%) |
Apr 16, 2012 | 9.261 | 9.267 | 8.772 | 8.838 | 351,714 | -0.44(-4.70%) |
Apr 13, 2012 | 9.174 | 9.277 | 9.074 | 9.274 | 202,301 | +0.10(+1.05%) |
Apr 12, 2012 | 9.068 | 9.327 | 9.064 | 9.177 | 557,889 | +0.12(+1.32%) |
Apr 11, 2012 | 8.662 | 9.127 | 8.619 | 9.058 | 578,806 | +0.50(+5.83%) |
Apr 10, 2012 | 8.938 | 8.988 | 8.519 | 8.559 | 441,491 | -0.37(-4.13%) |
Apr 09, 2012 | 8.802 | 9.068 | 8.712 | 8.928 | 351,805 | +0.15(+1.67%) |
Apr 05, 2012 | 9.051 | 9.051 | 8.772 | 8.782 | 840,732 | -0.25(-2.76%) |
Apr 04, 2012 | 9.324 | 9.458 | 9.028 | 9.031 | 511,347 | -0.42(-4.40%) |
Apr 03, 2012 | 9.410 | 9.600 | 9.334 | 9.447 | 495,709 | -0.01(-0.11%) |
Apr 02, 2012 | 9.031 | 9.477 | 9.001 | 9.457 | 718,181 | +0.43(+4.75%) |
Mar 30, 2012 | 8.978 | 9.124 | 8.868 | 9.028 | 788,352 | +0.02(+0.18%) |
Mar 29, 2012 | 9.337 | 9.337 | 8.978 | 9.011 | 492,169 | -0.42(-4.41%) |
Mar 28, 2012 | 9.620 | 9.620 | 9.300 | 9.427 | 842,248 | -0.24(-2.51%) |
Mar 27, 2012 | 9.643 | 9.773 | 9.576 | 9.669 | 616,350 | +0.03(+0.35%) |
Mar 26, 2012 | 9.297 | 9.640 | 9.224 | 9.636 | 675,232 | +0.33(+3.50%) |
Mar 23, 2012 | 8.958 | 9.367 | 8.871 | 9.310 | 380,149 | +0.32(+3.51%) |
Mar 22, 2012 | 8.935 | 9.094 | 8.886 | 8.994 | 183,069 | +0.02(+0.22%) |
Mar 21, 2012 | 9.174 | 9.317 | 8.975 | 8.975 | 316,053 | -0.20(-2.17%) |
Mar 20, 2012 | 9.081 | 9.374 | 9.011 | 9.174 | 1,528,187 | +0.09(+1.03%) |
Mar 19, 2012 | 9.191 | 9.280 | 9.021 | 9.081 | 1,209,553 | -0.09(-1.01%) |
Mar 16, 2012 | 8.605 | 9.181 | 8.586 | 9.174 | 1,392,562 | +0.62(+7.19%) |
Mar 15, 2012 | 8.745 | 8.795 | 8.433 | 8.559 | 867,059 | -0.15(-1.68%) |
Mar 14, 2012 | 8.975 | 9.027 | 8.625 | 8.705 | 620,861 | -0.27(-2.97%) |
Mar 13, 2012 | 8.945 | 9.068 | 8.768 | 8.971 | 901,671 | +0.27(+3.10%) |
Mar 12, 2012 | 8.835 | 8.948 | 8.639 | 8.702 | 368,616 | -0.04(-0.46%) |
Mar 09, 2012 | 8.642 | 8.802 | 8.606 | 8.742 | 327,589 | +0.07(+0.84%) |
Mar 08, 2012 | 8.728 | 8.728 | 8.619 | 8.669 | 293,729 | -0.02(-0.19%) |
Mar 07, 2012 | 8.409 | 8.705 | 8.310 | 8.685 | 987,737 | +0.34(+4.11%) |
Mar 06, 2012 | 8.323 | 8.429 | 8.226 | 8.343 | 527,948 | -0.09(-1.03%) |
Mar 05, 2012 | 9.061 | 9.061 | 8.342 | 8.429 | 1,022,625 | -0.69(-7.62%) |
Mar 02, 2012 | 8.782 | 9.171 | 8.782 | 9.124 | 540,576 | +0.11(+1.22%) |
Mar 01, 2012 | 8.825 | 9.207 | 8.677 | 9.014 | 1,054,543 | +0.20(+2.26%) |
Feb 29, 2012 | 8.522 | 8.898 | 8.506 | 8.815 | 1,120,528 | +0.34(+3.96%) |
Feb 28, 2012 | 8.512 | 8.589 | 8.413 | 8.479 | 991,045 | +0.00(+0.00%) |
Feb 27, 2012 | 8.649 | 8.742 | 8.462 | 8.479 | 793,290 | -0.27(-3.12%) |
Feb 24, 2012 | 8.772 | 8.885 | 8.669 | 8.752 | 664,848 | -0.23(-2.59%) |
Feb 23, 2012 | 8.805 | 8.985 | 8.675 | 8.985 | 480,278 | +0.21(+2.35%) |
Feb 22, 2012 | 8.878 | 9.111 | 8.755 | 8.778 | 728,490 | -0.10(-1.16%) |
Feb 21, 2012 | 8.559 | 8.881 | 8.526 | 8.881 | 1,310,355 | +0.42(+4.99%) |
Feb 17, 2012 | 8.499 | 8.526 | 8.396 | 8.459 | 1,094,186 | +0.02(+0.24%) |
Feb 16, 2012 | 8.556 | 8.649 | 8.349 | 8.439 | 510,162 | -0.15(-1.78%) |
Feb 15, 2012 | 8.755 | 8.835 | 8.512 | 8.592 | 764,690 | -0.10(-1.15%) |
Feb 14, 2012 | 8.612 | 8.692 | 8.566 | 8.692 | 431,188 | +0.11(+1.28%) |
Feb 13, 2012 | 8.735 | 8.772 | 8.479 | 8.582 | 1,003,279 | +0.12(+1.41%) |
Feb 10, 2012 | 8.522 | 8.632 | 8.406 | 8.462 | 1,600,869 | -0.19(-2.15%) |
Feb 09, 2012 | 8.842 | 8.842 | 8.499 | 8.649 | 1,226,626 | -0.14(-1.63%) |
Feb 08, 2012 | 8.712 | 8.861 | 8.665 | 8.792 | 998,813 | +0.07(+0.84%) |
Feb 07, 2012 | 8.416 | 8.795 | 8.270 | 8.719 | 2,499,407 | +0.30(+3.60%) |
Feb 06, 2012 | 9.068 | 9.068 | 8.323 | 8.416 | 5,671,903 | -1.26(-12.99%) |
Feb 03, 2012 | 9.380 | 9.816 | 9.294 | 9.673 | 2,511,322 | +0.49(+5.28%) |
Feb 02, 2012 | 8.815 | 9.344 | 8.812 | 9.187 | 1,335,906 | +0.39(+4.42%) |
Feb 01, 2012 | 8.675 | 8.955 | 8.476 | 8.798 | 1,086,590 | +0.24(+2.80%) |
Jan 31, 2012 | 8.462 | 8.609 | 8.183 | 8.559 | 1,079,080 | +0.10(+1.14%) |
Jan 30, 2012 | 8.346 | 8.482 | 7.940 | 8.462 | 1,676,072 | +0.01(+0.16%) |
Jan 27, 2012 | 7.950 | 8.466 | 7.950 | 8.449 | 1,182,989 | +0.45(+5.65%) |
Jan 26, 2012 | 7.957 | 8.090 | 7.874 | 7.997 | 638,461 | +0.11(+1.35%) |
Jan 25, 2012 | 7.980 | 8.147 | 7.721 | 7.891 | 306,591 | -0.02(-0.29%) |
Jan 24, 2012 | 8.310 | 8.310 | 7.897 | 7.914 | 469,307 | +0.00(+0.00%) |
Jan 23, 2012 | 7.930 | 8.100 | 7.827 | 7.914 | 633,760 | +0.03(+0.38%) |
Jan 20, 2012 | 7.811 | 8.046 | 7.751 | 7.884 | 821,073 | +0.16(+2.02%) |
Jan 19, 2012 | 7.531 | 7.831 | 7.435 | 7.728 | 1,098,818 | +0.25(+3.29%) |
Jan 18, 2012 | 7.482 | 7.575 | 7.435 | 7.482 | 445,578 | +0.03(+0.45%) |
Jan 17, 2012 | 7.448 | 7.593 | 7.422 | 7.448 | 1,008,587 | +0.14(+1.86%) |
Jan 13, 2012 | 7.299 | 7.528 | 7.259 | 7.312 | 869,347 | -0.00(-0.05%) |
Jan 12, 2012 | 7.319 | 7.451 | 7.245 | 7.315 | 1,096,667 | +0.03(+0.36%) |
Jan 11, 2012 | 7.245 | 7.495 | 7.239 | 7.289 | 1,168,932 | +0.01(+0.18%) |
Jan 10, 2012 | 7.681 | 7.721 | 7.249 | 7.275 | 2,355,401 | -0.25(-3.31%) |
Jan 09, 2012 | 7.811 | 7.967 | 7.518 | 7.525 | 858,906 | -0.29(-3.66%) |
Jan 06, 2012 | 7.814 | 7.814 | 7.664 | 7.811 | 501,651 | -0.00(-0.04%) |
Jan 05, 2012 | 7.681 | 7.827 | 7.352 | 7.814 | 711,306 | +0.08(+0.99%) |
Jan 04, 2012 | 7.894 | 8.043 | 7.635 | 7.738 | 601,990 | +0.07(+0.95%) |
Dec 30, 2011 | 7.508 | 7.734 | 7.395 | 7.664 | 409,393 | +0.11(+1.41%) |
Dec 29, 2011 | 7.322 | 7.575 | 7.299 | 7.558 | 525,238 | +0.20(+2.76%) |
Dec 28, 2011 | 7.475 | 7.611 | 7.305 | 7.355 | 481,562 | -0.16(-2.17%) |
Dec 27, 2011 | 7.787 | 7.864 | 7.505 | 7.518 | 278,812 | -0.24(-3.13%) |
Dec 23, 2011 | 7.714 | 7.980 | 7.684 | 7.761 | 494,467 | +0.21(+2.82%) |
Dec 21, 2011 | 7.787 | 7.814 | 7.448 | 7.548 | 528,309 | -0.34(-4.26%) |
Dec 20, 2011 | 7.774 | 8.090 | 7.651 | 7.884 | 752,155 | +0.24(+3.18%) |
Dec 19, 2011 | 7.654 | 7.894 | 7.608 | 7.641 | 640,479 | +0.08(+1.06%) |
Dec 16, 2011 | 7.814 | 7.990 | 7.551 | 7.561 | 1,004,542 | -0.19(-2.45%) |
Dec 15, 2011 | 7.538 | 7.847 | 7.462 | 7.751 | 622,152 | +0.28(+3.74%) |
Dec 14, 2011 | 7.615 | 7.664 | 7.398 | 7.472 | 329,376 | -0.24(-3.06%) |
Dec 13, 2011 | 7.844 | 7.907 | 7.598 | 7.708 | 303,118 | -0.13(-1.61%) |
Dec 12, 2011 | 7.851 | 7.881 | 7.734 | 7.834 | 353,799 | -0.08(-1.05%) |
Dec 09, 2011 | 7.934 | 8.050 | 7.897 | 7.917 | 553,965 | -0.02(-0.21%) |
Dec 08, 2011 | 8.163 | 8.213 | 7.914 | 7.934 | 319,869 | -0.36(-4.29%) |
Dec 07, 2011 | 8.433 | 8.457 | 7.950 | 8.290 | 604,092 | -0.23(-2.66%) |
Dec 06, 2011 | 8.379 | 8.605 | 8.246 | 8.516 | 539,337 | +0.11(+1.27%) |
Dec 05, 2011 | 8.559 | 8.559 | 8.253 | 8.409 | 608,375 | -0.03(-0.35%) |
Dec 02, 2011 | 8.881 | 8.961 | 8.433 | 8.439 | 695,099 | -0.41(-4.66%) |
Dec 01, 2011 | 8.290 | 8.908 | 8.100 | 8.852 | 1,694,790 | +0.55(+6.61%) |
Nov 30, 2011 | 7.718 | 8.306 | 7.369 | 8.303 | 1,364,226 | +1.11(+15.44%) |
Nov 29, 2011 | 7.142 | 7.428 | 7.056 | 7.192 | 686,624 | +0.11(+1.55%) |
Nov 28, 2011 | 7.245 | 7.525 | 7.054 | 7.083 | 658,589 | +0.11(+1.57%) |
Nov 25, 2011 | 6.910 | 7.182 | 6.886 | 6.973 | 415,384 | -0.12(-1.64%) |
Nov 23, 2011 | 7.272 | 7.365 | 7.089 | 7.089 | 433,377 | -0.31(-4.22%) |
Nov 22, 2011 | 7.305 | 7.498 | 7.036 | 7.402 | 450,718 | +0.05(+0.63%) |
Nov 21, 2011 | 7.764 | 7.764 | 7.129 | 7.355 | 2,662,555 | -0.49(-6.19%) |
Nov 18, 2011 | 8.489 | 8.489 | 7.827 | 7.841 | 1,506,795 | -0.67(-7.89%) |
Nov 17, 2011 | 8.383 | 8.669 | 8.373 | 8.512 | 668,511 | +0.08(+0.95%) |
Nov 16, 2011 | 8.642 | 8.709 | 8.406 | 8.433 | 819,223 | -0.33(-3.76%) |
Nov 15, 2011 | 8.589 | 8.868 | 8.572 | 8.762 | 482,726 | +0.10(+1.11%) |
Nov 14, 2011 | 8.615 | 8.958 | 8.615 | 8.665 | 544,335 | -0.05(-0.61%) |
Nov 11, 2011 | 8.645 | 8.762 | 8.542 | 8.719 | 440,505 | +0.14(+1.67%) |
Nov 10, 2011 | 8.645 | 8.645 | 8.482 | 8.576 | 436,637 | +0.02(+0.27%) |
Nov 09, 2011 | 8.542 | 8.835 | 8.408 | 8.552 | 574,905 | -0.14(-1.61%) |
Nov 08, 2011 | 8.659 | 8.732 | 8.406 | 8.692 | 1,700,550 | +0.07(+0.81%) |
Nov 07, 2011 | 8.705 | 8.871 | 8.529 | 8.622 | 1,612,138 | -0.29(-3.28%) |
Nov 04, 2011 | 8.699 | 8.931 | 8.615 | 8.915 | 533,656 | +0.10(+1.09%) |
Nov 03, 2011 | 8.865 | 8.885 | 8.549 | 8.818 | 733,777 | -0.01(-0.15%) |
Nov 02, 2011 | 8.842 | 9.081 | 8.765 | 8.832 | 740,487 | +0.05(+0.53%) |
Nov 01, 2011 | 8.512 | 9.031 | 8.393 | 8.785 | 2,341,317 | +0.03(+0.34%) |
Oct 31, 2011 | 9.174 | 9.473 | 7.907 | 8.755 | 5,678,913 | -1.22(-12.23%) |
Oct 28, 2011 | 9.793 | 10.15 | 9.636 | 9.975 | 2,579,906 | +0.36(+3.77%) |
Oct 27, 2011 | 10.01 | 10.01 | 9.510 | 9.613 | 1,259,052 | +0.11(+1.19%) |
Oct 26, 2011 | 9.876 | 10.04 | 9.400 | 9.500 | 1,363,414 | -0.36(-3.64%) |
Oct 25, 2011 | 9.992 | 10.04 | 9.613 | 9.859 | 702,187 | -0.14(-1.36%) |
Oct 24, 2011 | 9.320 | 10.05 | 9.244 | 9.995 | 1,190,327 | +0.75(+8.17%) |
Oct 21, 2011 | 9.184 | 9.579 | 9.141 | 9.241 | 1,210,146 | +0.27(+2.96%) |
Oct 20, 2011 | 9.307 | 9.493 | 8.918 | 8.975 | 1,067,691 | +0.21(+2.35%) |
Oct 19, 2011 | 9.058 | 9.084 | 8.715 | 8.768 | 837,066 | -0.30(-3.26%) |
Oct 18, 2011 | 10.00 | 10.00 | 8.921 | 9.064 | 1,119,683 | -0.94(-9.40%) |
Oct 17, 2011 | 9.839 | 10.17 | 9.839 | 10.01 | 944,006 | +0.01(+0.13%) |
Oct 14, 2011 | 10.51 | 10.56 | 9.809 | 9.992 | 930,951 | -0.05(-0.50%) |
Oct 13, 2011 | 10.28 | 10.45 | 9.912 | 10.04 | 1,492,002 | -0.36(-3.42%) |
Oct 12, 2011 | 11.25 | 11.25 | 9.965 | 10.40 | 1,574,428 | -0.56(-5.13%) |
Oct 11, 2011 | 10.41 | 11.21 | 10.41 | 10.96 | 1,084,469 | +0.54(+5.17%) |
Oct 10, 2011 | 9.809 | 10.55 | 9.743 | 10.42 | 1,046,651 | +1.01(+10.70%) |
Oct 07, 2011 | 9.447 | 9.806 | 9.203 | 9.413 | 1,064,485 | -0.11(-1.19%) |
Oct 06, 2011 | 9.074 | 9.620 | 8.614 | 9.527 | 1,096,216 | +0.73(+8.28%) |
Oct 05, 2011 | 8.153 | 9.307 | 7.891 | 8.798 | 2,050,917 | +0.72(+8.98%) |
Oct 04, 2011 | 7.960 | 8.336 | 7.585 | 8.073 | 1,487,608 | -0.04(-0.53%) |
Oct 03, 2011 | 8.313 | 8.685 | 8.007 | 8.117 | 1,252,442 | -0.30(-3.52%) |
Sep 30, 2011 | 8.765 | 8.878 | 8.300 | 8.413 | 2,188,274 | -0.56(-6.23%) |
Sep 29, 2011 | 9.536 | 9.799 | 8.522 | 8.971 | 2,146,119 | -0.24(-2.60%) |
Sep 28, 2011 | 9.743 | 9.872 | 8.981 | 9.211 | 685,199 | -0.58(-5.94%) |
Sep 27, 2011 | 9.763 | 9.912 | 9.646 | 9.793 | 1,500,353 | +0.30(+3.19%) |
Sep 26, 2011 | 9.759 | 9.886 | 9.131 | 9.490 | 1,121,124 | -0.26(-2.69%) |
Sep 23, 2011 | 9.646 | 9.939 | 9.477 | 9.753 | 842,651 | +0.02(+0.20%) |
Sep 22, 2011 | 10.23 | 10.56 | 9.493 | 9.733 | 1,673,378 | -0.97(-9.10%) |
Sep 21, 2011 | 10.87 | 11.06 | 10.69 | 10.71 | 762,762 | -0.10(-0.95%) |
Sep 20, 2011 | 10.85 | 11.02 | 10.78 | 10.81 | 586,595 | -0.03(-0.31%) |
Sep 19, 2011 | 10.97 | 11.07 | 10.56 | 10.84 | 1,622,381 | -0.39(-3.49%) |
Sep 16, 2011 | 11.07 | 11.53 | 11.07 | 11.24 | 1,277,625 | -0.12(-1.05%) |
Sep 15, 2011 | 12.28 | 12.37 | 11.15 | 11.36 | 2,196,752 | -0.85(-6.95%) |
Sep 14, 2011 | 12.32 | 12.47 | 11.99 | 12.20 | 977,259 | -0.09(-0.76%) |
Sep 13, 2011 | 12.31 | 12.47 | 12.04 | 12.30 | 488,551 | -0.00(-0.03%) |
Sep 12, 2011 | 11.99 | 12.54 | 11.97 | 12.30 | 641,615 | +0.18(+1.45%) |
Sep 09, 2011 | 12.18 | 12.30 | 11.86 | 12.12 | 724,135 | -0.24(-1.91%) |
Sep 08, 2011 | 12.30 | 12.65 | 11.98 | 12.36 | 1,135,950 | +0.00(+0.03%) |
Sep 07, 2011 | 12.18 | 12.47 | 12.15 | 12.36 | 591,127 | +0.31(+2.54%) |
Sep 06, 2011 | 11.80 | 12.10 | 11.64 | 12.05 | 656,358 | +0.04(+0.30%) |
Sep 02, 2011 | 12.54 | 12.54 | 11.99 | 12.01 | 1,185,482 | -0.91(-7.07%) |
Sep 01, 2011 | 13.79 | 13.79 | 12.80 | 12.93 | 1,217,219 | -0.68(-5.03%) |
Aug 31, 2011 | 13.28 | 13.93 | 13.28 | 13.61 | 1,232,481 | +0.49(+3.75%) |
Aug 30, 2011 | 12.79 | 13.13 | 12.55 | 13.12 | 525,509 | +0.34(+2.63%) |
Aug 29, 2011 | 12.50 | 12.99 | 12.46 | 12.79 | 1,002,265 | +0.64(+5.23%) |
Aug 26, 2011 | 11.72 | 12.24 | 11.64 | 12.15 | 303,557 | +0.40(+3.40%) |
Aug 25, 2011 | 12.13 | 12.37 | 11.69 | 11.75 | 558,503 | -0.26(-2.13%) |
Aug 24, 2011 | 12.47 | 12.69 | 11.87 | 12.01 | 881,043 | -0.49(-3.94%) |
Aug 23, 2011 | 11.97 | 12.59 | 11.71 | 12.50 | 714,629 | +0.53(+4.42%) |
Aug 22, 2011 | 12.17 | 12.57 | 11.87 | 11.97 | 1,259,888 | +0.15(+1.24%) |
Aug 19, 2011 | 11.76 | 12.29 | 11.67 | 11.82 | 1,099,585 | -0.09(-0.73%) |
Aug 18, 2011 | 12.53 | 12.53 | 11.77 | 11.91 | 1,910,457 | -1.11(-8.51%) |
Aug 17, 2011 | 13.55 | 13.79 | 12.65 | 13.02 | 1,270,913 | -0.35(-2.64%) |
Aug 16, 2011 | 14.18 | 14.29 | 13.33 | 13.37 | 687,496 | -1.07(-7.41%) |
Aug 15, 2011 | 14.44 | 14.51 | 13.76 | 14.44 | 638,773 | +0.16(+1.12%) |
Aug 12, 2011 | 14.28 | 14.42 | 14.06 | 14.28 | 527,040 | +0.11(+0.80%) |
Aug 11, 2011 | 13.81 | 14.27 | 13.55 | 14.17 | 1,438,735 | +0.45(+3.25%) |
Aug 10, 2011 | 13.58 | 14.41 | 13.34 | 13.72 | 1,283,718 | -0.11(-0.77%) |
Aug 09, 2011 | 14.08 | 14.13 | 13.13 | 13.83 | 1,730,374 | +0.66(+5.00%) |
Aug 08, 2011 | 13.07 | 13.46 | 12.81 | 13.17 | 2,041,206 | -0.92(-6.54%) |
Aug 05, 2011 | 13.78 | 14.63 | 13.30 | 14.09 | 1,250,812 | +0.44(+3.24%) |
Aug 04, 2011 | 15.20 | 15.43 | 13.47 | 13.65 | 2,250,338 | -1.70(-11.07%) |
Aug 03, 2011 | 15.68 | 15.86 | 14.27 | 15.35 | 1,667,384 | -0.36(-2.27%) |
Aug 02, 2011 | 15.46 | 16.23 | 15.31 | 15.70 | 1,436,774 | +0.39(+2.52%) |
Aug 01, 2011 | 16.63 | 16.63 | 14.56 | 15.32 | 4,095,805 | -1.92(-11.11%) |
Jul 29, 2011 | 16.68 | 17.29 | 16.45 | 17.23 | 1,113,343 | +0.37(+2.19%) |
Jul 28, 2011 | 16.47 | 17.20 | 16.33 | 16.87 | 1,184,532 | +0.32(+1.93%) |
Jul 27, 2011 | 16.57 | 16.69 | 16.13 | 16.55 | 1,193,166 | +0.11(+0.69%) |
Jul 26, 2011 | 16.63 | 17.10 | 16.29 | 16.43 | 2,246,401 | +0.07(+0.45%) |
Jul 25, 2011 | 15.23 | 16.57 | 15.23 | 16.36 | 2,496,872 | +1.08(+7.05%) |
Jul 22, 2011 | 14.96 | 15.29 | 14.88 | 15.28 | 829,316 | +0.49(+3.28%) |
Jul 21, 2011 | 15.13 | 15.29 | 14.52 | 14.80 | 483,168 | -0.36(-2.37%) |
Jul 20, 2011 | 15.47 | 15.76 | 15.03 | 15.16 | 610,522 | -0.29(-1.85%) |
Jul 19, 2011 | 14.94 | 15.46 | 14.89 | 15.44 | 503,128 | +0.68(+4.59%) |
Jul 18, 2011 | 15.17 | 15.30 | 14.49 | 14.76 | 739,792 | -0.40(-2.61%) |
Jul 15, 2011 | 15.10 | 15.30 | 14.86 | 15.16 | 661,888 | +0.37(+2.50%) |
Jul 14, 2011 | 15.09 | 15.22 | 14.53 | 14.79 | 1,105,596 | -0.33(-2.18%) |
Jul 13, 2011 | 14.73 | 15.26 | 14.39 | 15.12 | 568,175 | +0.59(+4.07%) |
Jul 12, 2011 | 14.04 | 14.79 | 13.87 | 14.53 | 427,381 | +0.40(+2.80%) |
Jul 11, 2011 | 14.55 | 14.55 | 14.05 | 14.13 | 416,262 | -0.46(-3.17%) |
Jul 08, 2011 | 15.05 | 15.12 | 14.49 | 14.59 | 1,027,600 | -0.43(-2.86%) |
Jul 07, 2011 | 15.25 | 15.90 | 14.97 | 15.02 | 1,600,698 | -0.13(-0.86%) |
Jul 06, 2011 | 15.12 | 15.29 | 15.08 | 15.15 | 484,885 | +0.08(+0.55%) |
Jul 05, 2011 | 15.04 | 15.48 | 14.96 | 15.07 | 725,371 | -0.27(-1.78%) |
Jul 01, 2011 | 14.69 | 15.49 | 14.36 | 15.34 | 1,213,607 | +0.70(+4.79%) |
Jun 30, 2011 | 14.09 | 14.86 | 14.07 | 14.64 | 1,600,896 | +0.53(+3.77%) |
Jun 29, 2011 | 13.88 | 14.11 | 13.82 | 14.11 | 621,833 | +0.36(+2.61%) |
Jun 28, 2011 | 13.61 | 13.98 | 13.59 | 13.75 | 912,052 | +0.22(+1.60%) |
Jun 27, 2011 | 13.40 | 13.53 | 13.22 | 13.53 | 436,496 | +0.22(+1.62%) |
Jun 24, 2011 | 13.18 | 13.48 | 13.12 | 13.32 | 545,577 | +0.02(+0.13%) |
Jun 23, 2011 | 12.89 | 13.43 | 12.83 | 13.30 | 944,653 | +0.37(+2.85%) |
Jun 22, 2011 | 12.55 | 13.10 | 12.47 | 12.93 | 812,032 | +0.23(+1.78%) |
Jun 21, 2011 | 12.13 | 12.79 | 12.10 | 12.71 | 1,228,554 | +0.58(+4.74%) |
Jun 20, 2011 | 12.20 | 12.33 | 12.04 | 12.13 | 522,183 | -0.08(-0.65%) |
Jun 17, 2011 | 12.72 | 13.01 | 12.18 | 12.21 | 1,606,138 | -0.31(-2.50%) |
Jun 16, 2011 | 12.09 | 13.09 | 12.09 | 12.52 | 1,363,354 | +0.44(+3.60%) |
Jun 15, 2011 | 12.14 | 12.30 | 11.85 | 12.09 | 711,510 | -0.09(-0.71%) |
Jun 14, 2011 | 12.49 | 12.82 | 12.12 | 12.17 | 914,242 | -0.24(-1.93%) |
Jun 13, 2011 | 12.24 | 12.49 | 12.23 | 12.41 | 783,784 | +0.14(+1.14%) |
Jun 10, 2011 | 12.24 | 12.53 | 12.18 | 12.27 | 797,368 | +0.04(+0.30%) |
Jun 09, 2011 | 11.95 | 12.30 | 11.81 | 12.24 | 763,983 | +0.37(+3.08%) |
Jun 08, 2011 | 12.01 | 12.20 | 11.81 | 11.87 | 1,523,336 | -0.14(-1.19%) |
Jun 07, 2011 | 12.03 | 12.34 | 11.95 | 12.01 | 702,837 | +0.04(+0.31%) |
Jun 06, 2011 | 12.73 | 12.88 | 11.93 | 11.98 | 1,469,933 | -0.99(-7.64%) |