Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.56 | 14.64 | 14.23 | 14.46 | 4,224,069 | +0.29(+2.05%) |
Jun 28, 2012 | 14.32 | 14.72 | 14.02 | 14.17 | 5,943,296 | -0.12(-0.84%) |
Jun 27, 2012 | 15.26 | 15.40 | 14.21 | 14.29 | 18,595,532 | +1.13(+8.59%) |
Jun 26, 2012 | 13.52 | 13.52 | 12.98 | 13.16 | 5,300,361 | -0.23(-1.72%) |
Jun 25, 2012 | 12.76 | 13.48 | 12.45 | 13.39 | 6,583,882 | +0.42(+3.24%) |
Jun 22, 2012 | 13.21 | 13.25 | 12.35 | 12.97 | 4,227,953 | +0.13(+1.01%) |
Jun 21, 2012 | 12.79 | 13.21 | 12.62 | 12.84 | 4,185,235 | +0.15(+1.18%) |
Jun 20, 2012 | 12.77 | 12.85 | 12.38 | 12.69 | 3,837,654 | -0.04(-0.31%) |
Jun 19, 2012 | 12.70 | 13.25 | 12.38 | 12.73 | 7,505,689 | +0.25(+2.00%) |
Jun 18, 2012 | 11.84 | 12.60 | 11.73 | 12.48 | 6,720,173 | +0.64(+5.41%) |
Jun 15, 2012 | 11.86 | 12.00 | 11.65 | 11.84 | 2,999,625 | +0.05(+0.42%) |
Jun 14, 2012 | 11.53 | 11.84 | 11.41 | 11.79 | 1,641,482 | +0.18(+1.55%) |
Jun 13, 2012 | 11.45 | 11.89 | 11.35 | 11.61 | 2,860,588 | +0.08(+0.69%) |
Jun 12, 2012 | 11.55 | 11.63 | 11.14 | 11.53 | 3,652,438 | +0.23(+2.04%) |
Jun 11, 2012 | 11.79 | 11.84 | 11.29 | 11.30 | 1,781,279 | -0.36(-3.09%) |
Jun 08, 2012 | 11.48 | 11.70 | 11.14 | 11.66 | 2,217,946 | +0.07(+0.60%) |
Jun 07, 2012 | 12.02 | 12.20 | 11.53 | 11.59 | 4,387,074 | -0.08(-0.69%) |
Jun 06, 2012 | 11.45 | 11.82 | 11.30 | 11.67 | 3,317,260 | +0.53(+4.76%) |
Jun 05, 2012 | 10.88 | 11.30 | 10.83 | 11.14 | 2,991,698 | +0.05(+0.45%) |
Jun 04, 2012 | 10.81 | 11.11 | 10.34 | 11.09 | 3,275,695 | +0.30(+2.83%) |
Jun 01, 2012 | 11.50 | 11.62 | 10.75 | 10.79 | 5,227,803 | -1.06(-8.99%) |
May 31, 2012 | 11.62 | 12.08 | 11.43 | 11.85 | 2,763,426 | +0.07(+0.59%) |
May 30, 2012 | 12.11 | 12.11 | 11.59 | 11.78 | 5,747,784 | -0.49(-3.99%) |
May 29, 2012 | 11.84 | 12.80 | 10.96 | 12.27 | 12,502,087 | +0.72(+6.23%) |
May 25, 2012 | 11.21 | 11.66 | 11.15 | 11.55 | 3,208,759 | +0.40(+3.59%) |
May 24, 2012 | 10.42 | 11.18 | 10.32 | 11.15 | 4,536,732 | +0.72(+6.90%) |
May 23, 2012 | 10.30 | 10.52 | 10.10 | 10.43 | 2,299,578 | -0.07(-0.67%) |
May 22, 2012 | 10.69 | 10.79 | 10.41 | 10.50 | 2,481,718 | -0.01(-0.10%) |
May 21, 2012 | 10.17 | 10.68 | 10.05 | 10.51 | 3,024,720 | +0.44(+4.37%) |
May 18, 2012 | 10.34 | 10.42 | 9.800 | 10.07 | 5,375,084 | -0.37(-3.54%) |
May 17, 2012 | 11.22 | 11.48 | 10.35 | 10.44 | 5,801,498 | -0.80(-7.12%) |
May 16, 2012 | 11.20 | 11.68 | 11.13 | 11.24 | 3,560,605 | +0.06(+0.54%) |
May 15, 2012 | 11.16 | 11.54 | 11.03 | 11.18 | 4,366,001 | -0.05(-0.45%) |
May 14, 2012 | 11.48 | 11.56 | 11.20 | 11.23 | 2,065,513 | -0.25(-2.18%) |
May 11, 2012 | 11.45 | 11.70 | 11.30 | 11.48 | 2,005,866 | -0.10(-0.86%) |
May 10, 2012 | 11.80 | 11.97 | 11.52 | 11.58 | 2,681,538 | +0.01(+0.09%) |
May 09, 2012 | 11.45 | 11.63 | 11.11 | 11.57 | 3,675,784 | -0.10(-0.86%) |
May 08, 2012 | 11.85 | 11.85 | 11.41 | 11.67 | 3,531,019 | -0.20(-1.68%) |
May 07, 2012 | 11.96 | 12.10 | 11.64 | 11.87 | 2,985,241 | -0.13(-1.08%) |
May 04, 2012 | 12.25 | 12.48 | 11.96 | 12.00 | 4,197,039 | -0.28(-2.28%) |
May 03, 2012 | 12.42 | 12.67 | 12.07 | 12.28 | 3,754,495 | -0.09(-0.69%) |
May 02, 2012 | 12.19 | 12.56 | 12.10 | 12.37 | 2,890,123 | +0.15(+1.23%) |
May 01, 2012 | 12.24 | 12.68 | 11.86 | 12.21 | 5,202,266 | +0.00(+0.04%) |
Apr 30, 2012 | 12.50 | 12.85 | 12.06 | 12.21 | 7,536,317 | +0.20(+1.67%) |
Apr 27, 2012 | 11.70 | 12.19 | 11.40 | 12.01 | 5,507,658 | +0.31(+2.65%) |
Apr 26, 2012 | 10.87 | 11.93 | 10.50 | 11.70 | 11,245,675 | +1.72(+17.23%) |
Apr 25, 2012 | 9.980 | 10.39 | 9.750 | 9.980 | 4,643,778 | +0.23(+2.36%) |
Apr 24, 2012 | 10.09 | 10.18 | 9.580 | 9.750 | 3,192,661 | -0.33(-3.27%) |
Apr 23, 2012 | 10.40 | 10.50 | 10.02 | 10.08 | 2,999,004 | -0.32(-3.08%) |
Apr 20, 2012 | 10.02 | 10.43 | 9.820 | 10.40 | 6,997,699 | +0.86(+9.01%) |
Apr 19, 2012 | 9.830 | 10.25 | 9.420 | 9.540 | 4,973,404 | -0.05(-0.52%) |
Apr 18, 2012 | 9.500 | 9.770 | 9.320 | 9.590 | 4,683,736 | +0.07(+0.74%) |
Apr 17, 2012 | 9.520 | 9.770 | 9.505 | 9.520 | 4,302,011 | -0.11(-1.14%) |
Apr 16, 2012 | 9.880 | 9.900 | 9.480 | 9.630 | 2,930,056 | -0.06(-0.62%) |
Apr 13, 2012 | 9.650 | 9.800 | 9.450 | 9.690 | 2,391,248 | -0.02(-0.21%) |
Apr 12, 2012 | 9.690 | 9.960 | 9.530 | 9.710 | 2,778,936 | +0.00(+0.00%) |
Apr 11, 2012 | 9.630 | 9.750 | 9.430 | 9.710 | 2,379,622 | +0.36(+3.85%) |
Apr 10, 2012 | 9.970 | 10.16 | 9.300 | 9.350 | 2,952,481 | -0.57(-5.75%) |
Apr 09, 2012 | 10.05 | 10.10 | 9.810 | 9.920 | 2,800,441 | -0.30(-2.94%) |
Apr 05, 2012 | 10.51 | 10.70 | 10.13 | 10.22 | 3,444,734 | -0.30(-2.85%) |
Apr 04, 2012 | 10.96 | 11.04 | 10.43 | 10.52 | 5,222,222 | -0.65(-5.82%) |
Apr 03, 2012 | 10.88 | 11.41 | 10.62 | 11.17 | 11,505,300 | +0.36(+3.33%) |
Apr 02, 2012 | 11.30 | 11.40 | 10.63 | 10.81 | 3,889,710 | -0.51(-4.51%) |
Mar 30, 2012 | 11.49 | 11.50 | 11.08 | 11.32 | 2,824,421 | +0.01(+0.09%) |
Mar 29, 2012 | 11.00 | 11.39 | 10.87 | 11.31 | 4,797,949 | +0.16(+1.43%) |
Mar 28, 2012 | 11.67 | 11.75 | 10.83 | 11.15 | 4,287,144 | -0.40(-3.46%) |
Mar 27, 2012 | 11.80 | 11.97 | 11.38 | 11.55 | 5,103,235 | +0.05(+0.43%) |
Mar 26, 2012 | 11.92 | 11.94 | 11.36 | 11.50 | 3,041,084 | -0.23(-1.96%) |
Mar 23, 2012 | 12.00 | 12.09 | 11.33 | 11.73 | 4,039,682 | -0.18(-1.51%) |
Mar 22, 2012 | 12.18 | 12.33 | 11.60 | 11.91 | 7,151,127 | -0.01(-0.08%) |
Mar 21, 2012 | 12.02 | 12.45 | 11.86 | 11.92 | 12,897,491 | -0.02(-0.17%) |
Mar 20, 2012 | 10.57 | 12.29 | 10.14 | 11.94 | 22,093,852 | +1.28(+12.01%) |
Mar 19, 2012 | 10.77 | 11.22 | 9.690 | 10.66 | 11,523,869 | +0.14(+1.33%) |
Mar 16, 2012 | 9.000 | 10.81 | 8.820 | 10.52 | 17,984,498 | +1.61(+18.07%) |
Mar 15, 2012 | 7.920 | 9.000 | 7.770 | 8.910 | 9,299,111 | +0.89(+11.10%) |
Mar 14, 2012 | 7.150 | 8.540 | 7.080 | 8.020 | 11,583,203 | +0.87(+12.17%) |
Mar 13, 2012 | 7.440 | 7.440 | 7.010 | 7.150 | 2,195,870 | -0.12(-1.65%) |
Mar 12, 2012 | 7.520 | 7.520 | 7.200 | 7.270 | 1,714,434 | -0.08(-1.09%) |
Mar 09, 2012 | 7.470 | 7.710 | 7.320 | 7.350 | 2,475,885 | -0.08(-1.08%) |
Mar 08, 2012 | 7.600 | 7.995 | 7.390 | 7.430 | 4,479,528 | -0.09(-1.20%) |
Mar 07, 2012 | 7.380 | 7.600 | 7.310 | 7.520 | 1,915,281 | +0.18(+2.45%) |
Mar 06, 2012 | 7.440 | 7.470 | 7.050 | 7.340 | 4,238,942 | -0.21(-2.78%) |
Mar 05, 2012 | 7.950 | 7.950 | 7.410 | 7.550 | 3,892,272 | -0.37(-4.67%) |
Mar 02, 2012 | 8.450 | 8.590 | 7.450 | 7.920 | 9,596,920 | -0.85(-9.69%) |
Mar 01, 2012 | 8.100 | 8.850 | 7.930 | 8.770 | 6,916,208 | +1.02(+13.16%) |
Feb 29, 2012 | 8.890 | 8.990 | 7.420 | 7.750 | 8,937,421 | -0.98(-11.23%) |
Feb 28, 2012 | 8.900 | 9.050 | 8.700 | 8.730 | 1,274,028 | -0.14(-1.58%) |
Feb 27, 2012 | 9.000 | 9.080 | 8.780 | 8.870 | 1,058,065 | -0.12(-1.33%) |
Feb 24, 2012 | 9.040 | 9.091 | 8.850 | 8.990 | 1,326,429 | +0.01(+0.06%) |
Feb 23, 2012 | 8.720 | 9.110 | 8.700 | 8.985 | 2,781,929 | +0.30(+3.51%) |
Feb 22, 2012 | 8.710 | 8.780 | 8.490 | 8.680 | 1,075,184 | -0.05(-0.57%) |
Feb 21, 2012 | 8.780 | 8.810 | 8.620 | 8.730 | 2,890,951 | +0.16(+1.87%) |
Feb 17, 2012 | 9.350 | 9.383 | 8.150 | 8.570 | 4,990,909 | -0.78(-8.34%) |
Feb 16, 2012 | 8.850 | 9.420 | 8.680 | 9.350 | 2,924,353 | +0.56(+6.37%) |
Feb 15, 2012 | 8.760 | 9.020 | 8.620 | 8.790 | 2,154,496 | +0.04(+0.46%) |
Feb 14, 2012 | 8.950 | 9.100 | 8.630 | 8.750 | 1,536,492 | -0.17(-1.91%) |
Feb 13, 2012 | 8.730 | 9.000 | 8.550 | 8.920 | 2,564,089 | +0.52(+6.19%) |
Feb 10, 2012 | 8.580 | 8.600 | 8.350 | 8.400 | 1,450,741 | -0.22(-2.55%) |
Feb 09, 2012 | 8.680 | 8.712 | 8.330 | 8.620 | 1,883,997 | -0.02(-0.23%) |
Feb 08, 2012 | 8.750 | 8.860 | 8.590 | 8.640 | 1,748,626 | -0.03(-0.35%) |
Feb 07, 2012 | 9.330 | 9.360 | 8.600 | 8.670 | 3,268,916 | -0.57(-6.17%) |
Feb 06, 2012 | 8.700 | 9.320 | 8.700 | 9.240 | 2,629,447 | +0.45(+5.12%) |
Feb 03, 2012 | 9.000 | 9.090 | 8.660 | 8.790 | 2,919,814 | -0.04(-0.45%) |
Feb 02, 2012 | 9.000 | 9.050 | 8.770 | 8.830 | 2,384,451 | -0.03(-0.34%) |
Feb 01, 2012 | 8.240 | 8.870 | 8.100 | 8.860 | 4,139,865 | +0.70(+8.58%) |
Jan 31, 2012 | 8.340 | 8.350 | 8.100 | 8.160 | 1,381,439 | -0.12(-1.45%) |
Jan 30, 2012 | 7.770 | 8.285 | 7.730 | 8.280 | 1,992,955 | +0.35(+4.41%) |
Jan 27, 2012 | 7.700 | 8.090 | 7.550 | 7.930 | 1,890,040 | +0.10(+1.28%) |
Jan 26, 2012 | 8.270 | 8.280 | 7.720 | 7.830 | 2,762,442 | -0.38(-4.63%) |
Jan 25, 2012 | 8.070 | 8.430 | 7.915 | 8.210 | 3,754,731 | +0.12(+1.48%) |
Jan 24, 2012 | 8.320 | 8.350 | 7.790 | 8.090 | 2,984,604 | -0.28(-3.35%) |
Jan 23, 2012 | 8.210 | 8.410 | 8.150 | 8.370 | 1,887,352 | +0.11(+1.33%) |
Jan 20, 2012 | 8.550 | 8.710 | 8.130 | 8.260 | 2,528,215 | -0.29(-3.39%) |
Jan 19, 2012 | 8.360 | 9.000 | 8.280 | 8.550 | 5,340,191 | +0.16(+1.91%) |
Jan 18, 2012 | 7.650 | 8.400 | 7.570 | 8.390 | 4,930,708 | +0.71(+9.24%) |
Jan 17, 2012 | 7.200 | 7.850 | 7.200 | 7.680 | 4,213,316 | +0.51(+7.11%) |
Jan 13, 2012 | 7.300 | 7.430 | 7.130 | 7.170 | 1,290,988 | -0.15(-2.05%) |
Jan 12, 2012 | 7.420 | 7.650 | 7.240 | 7.320 | 1,986,431 | -0.18(-2.40%) |
Jan 11, 2012 | 7.030 | 7.530 | 7.000 | 7.500 | 4,234,273 | +0.44(+6.23%) |
Jan 10, 2012 | 7.000 | 7.090 | 6.870 | 7.060 | 2,442,786 | +0.19(+2.77%) |
Jan 09, 2012 | 6.670 | 6.990 | 6.520 | 6.870 | 3,564,719 | +0.12(+1.78%) |
Jan 06, 2012 | 6.390 | 6.790 | 6.300 | 6.750 | 3,637,857 | +0.37(+5.80%) |
Jan 05, 2012 | 6.350 | 6.520 | 6.130 | 6.380 | 4,300,265 | +0.03(+0.47%) |
Jan 04, 2012 | 6.440 | 6.540 | 6.260 | 6.350 | 10,673,128 | -1.14(-15.22%) |
Dec 30, 2011 | 7.221 | 7.570 | 7.170 | 7.490 | 1,968,499 | +0.26(+3.60%) |
Dec 29, 2011 | 6.800 | 7.240 | 6.700 | 7.230 | 1,458,948 | +0.44(+6.48%) |
Dec 28, 2011 | 6.750 | 6.900 | 6.540 | 6.790 | 848,973 | +0.04(+0.59%) |
Dec 27, 2011 | 6.850 | 6.900 | 6.620 | 6.750 | 645,360 | -0.13(-1.89%) |
Dec 23, 2011 | 6.710 | 6.940 | 6.700 | 6.880 | 446,311 | +0.15(+2.23%) |
Dec 21, 2011 | 6.250 | 6.740 | 6.162 | 6.730 | 1,891,381 | +0.48(+7.68%) |
Dec 20, 2011 | 6.280 | 6.400 | 6.110 | 6.250 | 1,407,585 | +0.02(+0.32%) |
Dec 19, 2011 | 6.350 | 6.490 | 6.200 | 6.230 | 1,077,005 | -0.12(-1.89%) |
Dec 16, 2011 | 6.090 | 6.410 | 6.030 | 6.350 | 1,703,320 | +0.32(+5.31%) |
Dec 15, 2011 | 6.390 | 6.440 | 5.990 | 6.030 | 2,464,145 | -0.35(-5.49%) |
Dec 14, 2011 | 6.680 | 6.680 | 6.200 | 6.380 | 2,394,763 | -0.36(-5.34%) |
Dec 13, 2011 | 7.020 | 7.090 | 6.630 | 6.740 | 1,214,128 | -0.32(-4.53%) |
Dec 12, 2011 | 7.120 | 7.260 | 6.950 | 7.060 | 1,104,334 | -0.21(-2.89%) |
Dec 09, 2011 | 6.990 | 7.320 | 6.860 | 7.270 | 1,135,046 | +0.35(+5.06%) |
Dec 08, 2011 | 7.310 | 7.470 | 6.910 | 6.920 | 3,031,163 | -0.45(-6.11%) |
Dec 07, 2011 | 7.770 | 7.770 | 7.265 | 7.370 | 1,727,757 | -0.28(-3.66%) |
Dec 06, 2011 | 7.500 | 7.710 | 7.370 | 7.650 | 1,387,005 | +0.14(+1.86%) |
Dec 05, 2011 | 7.900 | 8.000 | 7.430 | 7.510 | 1,182,436 | -0.27(-3.47%) |
Dec 02, 2011 | 7.500 | 7.920 | 7.500 | 7.780 | 2,326,247 | +0.35(+4.71%) |
Dec 01, 2011 | 7.020 | 7.470 | 6.950 | 7.430 | 1,756,372 | +0.45(+6.45%) |
Nov 30, 2011 | 7.200 | 7.280 | 6.850 | 6.980 | 1,338,187 | -0.04(-0.57%) |
Nov 29, 2011 | 6.920 | 7.090 | 6.750 | 7.020 | 1,578,779 | +0.14(+2.03%) |
Nov 28, 2011 | 7.530 | 7.720 | 6.800 | 6.880 | 3,718,538 | -0.22(-3.10%) |
Nov 25, 2011 | 6.980 | 7.310 | 6.900 | 7.100 | 1,716,378 | +0.43(+6.45%) |
Nov 23, 2011 | 6.930 | 6.980 | 6.600 | 6.670 | 1,883,305 | -0.34(-4.85%) |
Nov 22, 2011 | 6.750 | 7.335 | 6.730 | 7.010 | 3,267,025 | +0.28(+4.16%) |
Nov 21, 2011 | 6.590 | 6.920 | 6.480 | 6.730 | 2,387,800 | -0.02(-0.30%) |
Nov 18, 2011 | 6.840 | 7.000 | 6.697 | 6.750 | 3,117,158 | -0.02(-0.30%) |
Nov 17, 2011 | 7.050 | 7.060 | 6.430 | 6.770 | 2,885,097 | -0.25(-3.56%) |
Nov 16, 2011 | 7.390 | 7.490 | 6.970 | 7.020 | 1,878,448 | -0.18(-2.50%) |
Nov 15, 2011 | 7.400 | 7.440 | 7.040 | 7.200 | 2,051,995 | -0.24(-3.23%) |
Nov 14, 2011 | 7.310 | 7.510 | 7.240 | 7.440 | 2,669,640 | +0.29(+4.06%) |
Nov 11, 2011 | 7.450 | 7.560 | 6.990 | 7.150 | 2,386,660 | -0.24(-3.25%) |
Nov 10, 2011 | 7.680 | 7.680 | 7.300 | 7.390 | 1,446,657 | -0.18(-2.38%) |
Nov 09, 2011 | 7.610 | 7.810 | 7.378 | 7.570 | 1,671,423 | -0.22(-2.82%) |
Nov 08, 2011 | 7.610 | 7.950 | 7.300 | 7.790 | 4,442,859 | +0.18(+2.37%) |
Nov 07, 2011 | 7.220 | 7.630 | 7.220 | 7.610 | 2,188,925 | +0.29(+3.96%) |
Nov 04, 2011 | 8.360 | 8.430 | 6.795 | 7.320 | 10,993,648 | -1.17(-13.78%) |
Nov 03, 2011 | 8.600 | 8.660 | 8.320 | 8.490 | 1,664,017 | -0.09(-1.05%) |
Nov 02, 2011 | 8.990 | 8.990 | 7.550 | 8.580 | 12,885,312 | -0.41(-4.56%) |
Nov 01, 2011 | 9.010 | 9.290 | 8.920 | 8.990 | 2,534,577 | -0.41(-4.36%) |
Oct 31, 2011 | 9.870 | 10.07 | 9.310 | 9.400 | 1,771,298 | -0.55(-5.53%) |
Oct 28, 2011 | 9.910 | 10.02 | 9.780 | 9.950 | 1,236,094 | +0.05(+0.51%) |
Oct 27, 2011 | 9.540 | 10.20 | 9.380 | 9.900 | 2,500,623 | +0.58(+6.22%) |
Oct 26, 2011 | 9.370 | 9.570 | 8.990 | 9.320 | 1,529,635 | +0.05(+0.54%) |
Oct 25, 2011 | 9.450 | 9.510 | 9.110 | 9.270 | 1,690,286 | -0.20(-2.11%) |
Oct 24, 2011 | 9.120 | 9.510 | 8.830 | 9.470 | 3,421,083 | +0.38(+4.18%) |
Oct 21, 2011 | 9.370 | 9.370 | 8.750 | 9.090 | 2,322,011 | +0.09(+1.00%) |
Oct 20, 2011 | 8.870 | 9.100 | 8.730 | 9.000 | 1,752,134 | +0.15(+1.69%) |
Oct 19, 2011 | 9.160 | 9.290 | 8.720 | 8.850 | 2,556,683 | -0.31(-3.38%) |
Oct 18, 2011 | 9.270 | 9.570 | 8.980 | 9.160 | 2,609,572 | +0.14(+1.55%) |
Oct 17, 2011 | 9.790 | 9.910 | 8.880 | 9.020 | 1,772,850 | -0.66(-6.82%) |
Oct 14, 2011 | 9.520 | 10.00 | 9.460 | 9.680 | 1,763,912 | +0.25(+2.65%) |
Oct 13, 2011 | 9.130 | 9.530 | 8.760 | 9.430 | 1,538,131 | +0.39(+4.31%) |
Oct 12, 2011 | 9.490 | 9.490 | 8.950 | 9.040 | 1,764,153 | -0.28(-3.00%) |
Oct 11, 2011 | 9.390 | 9.540 | 9.160 | 9.320 | 1,169,342 | -0.15(-1.58%) |
Oct 10, 2011 | 9.300 | 9.530 | 9.170 | 9.470 | 1,445,976 | +0.32(+3.50%) |
Oct 07, 2011 | 9.300 | 9.650 | 8.975 | 9.150 | 2,500,215 | -0.05(-0.54%) |
Oct 06, 2011 | 9.060 | 9.330 | 8.420 | 9.200 | 4,770,203 | +0.83(+9.92%) |
Oct 05, 2011 | 8.150 | 8.420 | 8.000 | 8.370 | 5,567,412 | +0.25(+3.08%) |
Oct 04, 2011 | 8.110 | 8.460 | 7.900 | 8.120 | 4,371,650 | -0.25(-2.99%) |
Oct 03, 2011 | 9.150 | 9.450 | 8.280 | 8.370 | 5,157,171 | -0.83(-9.02%) |
Sep 30, 2011 | 8.750 | 9.500 | 8.630 | 9.200 | 3,602,565 | +0.25(+2.79%) |
Sep 29, 2011 | 9.840 | 10.08 | 8.830 | 8.950 | 3,574,736 | -0.61(-6.38%) |
Sep 28, 2011 | 10.41 | 10.43 | 9.180 | 9.560 | 5,368,769 | -0.80(-7.72%) |
Sep 27, 2011 | 10.53 | 10.65 | 10.23 | 10.36 | 1,387,096 | -0.03(-0.29%) |
Sep 26, 2011 | 10.84 | 10.89 | 9.670 | 10.39 | 2,476,383 | -0.24(-2.26%) |
Sep 23, 2011 | 10.38 | 10.85 | 10.36 | 10.63 | 1,460,505 | +0.18(+1.72%) |
Sep 22, 2011 | 10.40 | 10.99 | 10.29 | 10.45 | 2,434,088 | -0.45(-4.13%) |
Sep 21, 2011 | 10.81 | 11.28 | 10.71 | 10.90 | 1,820,625 | +0.10(+0.93%) |
Sep 20, 2011 | 10.51 | 11.00 | 10.36 | 10.80 | 1,600,635 | +0.36(+3.45%) |
Sep 19, 2011 | 10.06 | 10.59 | 10.06 | 10.44 | 1,261,692 | -0.12(-1.14%) |
Sep 16, 2011 | 10.67 | 10.76 | 10.50 | 10.56 | 951,271 | -0.09(-0.85%) |
Sep 15, 2011 | 10.65 | 10.75 | 10.50 | 10.65 | 1,130,429 | +0.12(+1.14%) |
Sep 14, 2011 | 10.36 | 10.68 | 10.12 | 10.53 | 1,391,227 | +0.28(+2.73%) |
Sep 13, 2011 | 10.72 | 10.88 | 10.23 | 10.25 | 1,408,899 | -0.30(-2.84%) |
Sep 12, 2011 | 10.51 | 11.02 | 10.20 | 10.55 | 1,472,943 | -0.19(-1.77%) |
Sep 09, 2011 | 11.25 | 11.30 | 10.56 | 10.74 | 1,364,513 | -0.52(-4.62%) |
Sep 08, 2011 | 11.02 | 11.56 | 10.95 | 11.26 | 1,207,554 | +0.06(+0.54%) |
Sep 07, 2011 | 11.03 | 11.22 | 10.68 | 11.20 | 1,116,919 | +0.39(+3.61%) |
Sep 06, 2011 | 10.41 | 10.82 | 10.29 | 10.81 | 1,198,330 | -0.02(-0.18%) |
Sep 02, 2011 | 10.77 | 11.10 | 10.20 | 10.83 | 1,340,293 | -0.13(-1.19%) |
Sep 01, 2011 | 11.60 | 11.62 | 10.94 | 10.96 | 1,733,637 | -0.54(-4.70%) |
Aug 31, 2011 | 11.21 | 11.62 | 11.18 | 11.50 | 1,740,060 | +0.31(+2.77%) |
Aug 30, 2011 | 11.52 | 11.54 | 11.08 | 11.19 | 1,705,969 | -0.04(-0.36%) |
Aug 29, 2011 | 10.81 | 11.37 | 10.80 | 11.23 | 1,610,105 | +0.57(+5.35%) |
Aug 26, 2011 | 10.09 | 10.71 | 9.830 | 10.66 | 1,218,371 | +0.57(+5.65%) |
Aug 25, 2011 | 10.41 | 10.47 | 9.920 | 10.09 | 1,547,118 | -0.45(-4.27%) |
Aug 24, 2011 | 10.50 | 10.87 | 10.39 | 10.54 | 1,679,873 | -0.17(-1.59%) |
Aug 23, 2011 | 9.900 | 10.76 | 9.610 | 10.71 | 2,786,466 | +0.83(+8.40%) |
Aug 22, 2011 | 10.48 | 10.67 | 9.750 | 9.880 | 3,241,436 | -0.22(-2.18%) |
Aug 19, 2011 | 10.69 | 11.17 | 9.900 | 10.10 | 4,977,332 | -0.99(-8.93%) |
Aug 18, 2011 | 11.27 | 11.85 | 10.93 | 11.09 | 3,245,122 | -1.30(-10.49%) |
Aug 17, 2011 | 13.10 | 13.24 | 11.76 | 12.39 | 6,115,062 | -0.61(-4.69%) |
Aug 16, 2011 | 12.79 | 13.04 | 12.62 | 13.00 | 2,305,815 | -0.01(-0.08%) |
Aug 15, 2011 | 13.20 | 13.77 | 12.88 | 13.01 | 3,855,545 | +0.14(+1.09%) |
Aug 12, 2011 | 12.34 | 13.38 | 12.14 | 12.87 | 4,317,984 | +0.72(+5.93%) |
Aug 11, 2011 | 10.96 | 12.45 | 10.81 | 12.15 | 3,541,634 | +1.31(+12.08%) |
Aug 10, 2011 | 10.90 | 11.20 | 10.14 | 10.84 | 3,481,223 | +0.03(+0.28%) |
Aug 09, 2011 | 11.12 | 11.37 | 10.32 | 10.81 | 4,279,537 | -0.02(-0.18%) |
Aug 08, 2011 | 10.56 | 11.14 | 10.44 | 10.83 | 4,274,305 | -0.41(-3.65%) |
Aug 05, 2011 | 10.64 | 11.61 | 10.52 | 11.24 | 6,476,657 | +0.75(+7.15%) |
Aug 04, 2011 | 12.07 | 12.25 | 9.858 | 10.49 | 10,794,192 | -2.08(-16.55%) |
Aug 03, 2011 | 12.55 | 12.95 | 12.11 | 12.57 | 2,358,799 | -0.04(-0.32%) |
Aug 02, 2011 | 13.17 | 13.50 | 12.54 | 12.61 | 2,235,107 | -0.60(-4.54%) |
Aug 01, 2011 | 13.87 | 13.97 | 13.12 | 13.21 | 1,861,725 | -0.33(-2.44%) |
Jul 29, 2011 | 13.25 | 13.68 | 12.65 | 13.54 | 1,779,398 | +0.09(+0.67%) |
Jul 28, 2011 | 13.44 | 13.95 | 13.38 | 13.45 | 1,080,128 | +0.01(+0.07%) |
Jul 27, 2011 | 14.03 | 14.08 | 13.33 | 13.44 | 2,272,466 | -0.65(-4.61%) |
Jul 26, 2011 | 14.09 | 14.34 | 14.03 | 14.09 | 1,247,230 | -0.01(-0.07%) |
Jul 25, 2011 | 14.34 | 14.38 | 14.05 | 14.10 | 1,221,230 | -0.35(-2.42%) |
Jul 22, 2011 | 14.52 | 14.84 | 13.95 | 14.45 | 2,526,938 | +0.36(+2.56%) |
Jul 21, 2011 | 14.06 | 14.21 | 13.90 | 14.09 | 1,130,613 | +0.03(+0.21%) |
Jul 20, 2011 | 14.15 | 14.15 | 13.57 | 14.06 | 1,556,755 | -0.04(-0.28%) |
Jul 19, 2011 | 14.05 | 14.24 | 13.78 | 14.10 | 1,977,302 | +0.11(+0.79%) |
Jul 18, 2011 | 13.60 | 14.11 | 13.51 | 13.99 | 2,296,390 | +0.36(+2.64%) |
Jul 15, 2011 | 13.84 | 14.02 | 13.39 | 13.63 | 1,259,339 | -0.14(-1.02%) |
Jul 14, 2011 | 14.09 | 14.39 | 13.65 | 13.77 | 1,352,796 | -0.14(-1.01%) |
Jul 13, 2011 | 13.88 | 14.21 | 13.76 | 13.91 | 1,651,905 | +0.08(+0.58%) |
Jul 12, 2011 | 14.02 | 14.35 | 13.77 | 13.83 | 1,626,896 | -0.35(-2.47%) |
Jul 11, 2011 | 14.82 | 14.87 | 14.05 | 14.18 | 2,021,188 | -0.63(-4.25%) |
Jul 08, 2011 | 14.62 | 14.88 | 14.45 | 14.81 | 1,044,609 | -0.01(-0.07%) |
Jul 07, 2011 | 14.92 | 15.02 | 14.65 | 14.82 | 1,347,381 | +0.35(+2.42%) |
Jul 06, 2011 | 14.47 | 14.61 | 14.25 | 14.47 | 859,744 | -0.07(-0.48%) |
Jul 05, 2011 | 14.79 | 14.90 | 14.49 | 14.54 | 784,193 | -0.24(-1.62%) |