Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.96 | 11.05 | 10.85 | 10.98 | 93,506 | +0.03(+0.28%) |
May 30, 2012 | 11.02 | 11.02 | 10.94 | 10.95 | 82,874 | -0.20(-1.81%) |
May 29, 2012 | 11.10 | 11.16 | 11.08 | 11.15 | 29,316 | +0.13(+1.20%) |
May 25, 2012 | 11.03 | 11.08 | 10.99 | 11.02 | 61,077 | -0.01(-0.07%) |
May 24, 2012 | 11.00 | 11.03 | 10.94 | 11.02 | 53,855 | +0.04(+0.36%) |
May 23, 2012 | 10.81 | 10.99 | 10.78 | 10.98 | 91,866 | +0.04(+0.35%) |
May 22, 2012 | 10.96 | 11.08 | 10.90 | 10.95 | 108,359 | +0.03(+0.28%) |
May 21, 2012 | 10.78 | 10.92 | 10.77 | 10.92 | 161,570 | +0.16(+1.44%) |
May 18, 2012 | 10.90 | 10.92 | 10.74 | 10.76 | 116,311 | -0.12(-1.14%) |
May 17, 2012 | 11.11 | 11.11 | 10.88 | 10.88 | 289,736 | -0.23(-2.09%) |
May 16, 2012 | 11.27 | 11.31 | 11.10 | 11.12 | 157,190 | -0.11(-0.97%) |
May 15, 2012 | 11.31 | 11.34 | 11.20 | 11.23 | 723,810 | -0.06(-0.55%) |
May 14, 2012 | 11.30 | 11.38 | 11.29 | 11.29 | 4,727,082 | -0.18(-1.58%) |
May 11, 2012 | 11.37 | 11.54 | 11.36 | 11.47 | 170,334 | -0.01(-0.11%) |
May 10, 2012 | 11.55 | 11.57 | 11.47 | 11.48 | 142,922 | +0.03(+0.27%) |
May 09, 2012 | 11.44 | 11.51 | 11.33 | 11.45 | 289,038 | -0.08(-0.67%) |
May 08, 2012 | 11.53 | 11.55 | 11.42 | 11.53 | 1,207,094 | -0.10(-0.87%) |
May 07, 2012 | 11.49 | 11.64 | 11.44 | 11.63 | 4,548,360 | +0.06(+0.55%) |
May 04, 2012 | 11.64 | 11.64 | 11.53 | 11.57 | 63,473 | -0.16(-1.40%) |
May 03, 2012 | 11.85 | 11.85 | 11.69 | 11.73 | 318,488 | -0.10(-0.85%) |
May 02, 2012 | 11.83 | 11.87 | 11.76 | 11.83 | 251,592 | -0.05(-0.46%) |
May 01, 2012 | 11.85 | 12.00 | 11.82 | 11.89 | 231,017 | +0.06(+0.52%) |
Apr 30, 2012 | 11.89 | 11.89 | 11.79 | 11.82 | 168,878 | -0.11(-0.91%) |
Apr 27, 2012 | 11.93 | 11.93 | 11.83 | 11.93 | 91,349 | +0.03(+0.26%) |
Apr 26, 2012 | 11.74 | 11.91 | 11.74 | 11.90 | 93,950 | +0.11(+0.92%) |
Apr 25, 2012 | 11.76 | 11.79 | 11.70 | 11.79 | 414,258 | +0.13(+1.13%) |
Apr 24, 2012 | 11.57 | 11.66 | 11.57 | 11.66 | 173,164 | +0.09(+0.80%) |
Apr 23, 2012 | 11.51 | 11.57 | 11.45 | 11.57 | 111,672 | -0.08(-0.67%) |
Apr 20, 2012 | 11.71 | 11.72 | 11.64 | 11.64 | 71,943 | +0.02(+0.13%) |
Apr 19, 2012 | 11.71 | 11.74 | 11.54 | 11.63 | 67,164 | -0.02(-0.13%) |
Apr 18, 2012 | 11.71 | 11.73 | 11.64 | 11.64 | 122,294 | -0.12(-0.99%) |
Apr 17, 2012 | 11.67 | 11.80 | 11.66 | 11.76 | 519,032 | +0.16(+1.40%) |
Apr 16, 2012 | 11.61 | 11.65 | 11.52 | 11.60 | 4,142,805 | +0.05(+0.40%) |
Apr 13, 2012 | 11.75 | 11.75 | 11.55 | 11.55 | 81,361 | -0.22(-1.85%) |
Apr 12, 2012 | 11.60 | 11.77 | 11.59 | 11.77 | 109,812 | +0.19(+1.68%) |
Apr 11, 2012 | 11.56 | 11.58 | 11.53 | 11.57 | 160,354 | +0.17(+1.50%) |
Apr 10, 2012 | 11.67 | 11.67 | 11.40 | 11.40 | 215,348 | -0.25(-2.13%) |
Apr 09, 2012 | 11.73 | 11.73 | 11.60 | 11.65 | 86,164 | -0.19(-1.57%) |
Apr 05, 2012 | 11.85 | 11.89 | 11.80 | 11.84 | 692,342 | -0.04(-0.33%) |
Apr 04, 2012 | 11.93 | 11.94 | 11.83 | 11.88 | 244,245 | -0.17(-1.42%) |
Apr 03, 2012 | 12.05 | 12.06 | 11.94 | 12.05 | 1,437,074 | -0.01(-0.06%) |
Apr 02, 2012 | 11.98 | 12.11 | 11.95 | 12.06 | 2,030,861 | +0.05(+0.45%) |
Mar 30, 2012 | 12.11 | 12.11 | 11.93 | 12.00 | 308,309 | +0.02(+0.19%) |
Mar 29, 2012 | 11.99 | 11.99 | 11.88 | 11.98 | 108,774 | -0.10(-0.84%) |
Mar 28, 2012 | 12.09 | 12.11 | 11.97 | 12.08 | 317,708 | -0.01(-0.06%) |
Mar 27, 2012 | 12.17 | 12.17 | 12.08 | 12.09 | 796,021 | -0.09(-0.70%) |
Mar 26, 2012 | 12.09 | 12.17 | 12.06 | 12.17 | 4,455,594 | +0.18(+1.49%) |
Mar 23, 2012 | 11.87 | 11.99 | 11.87 | 11.99 | 53,944 | +0.09(+0.78%) |
Mar 22, 2012 | 11.95 | 11.95 | 11.87 | 11.90 | 63,339 | -0.15(-1.22%) |
Mar 21, 2012 | 12.10 | 12.10 | 12.03 | 12.05 | 68,381 | -0.04(-0.32%) |
Mar 20, 2012 | 12.03 | 12.13 | 11.97 | 12.09 | 63,374 | -0.01(-0.12%) |
Mar 19, 2012 | 12.06 | 12.16 | 12.01 | 12.10 | 92,427 | +0.06(+0.51%) |
Mar 16, 2012 | 12.09 | 12.09 | 12.02 | 12.04 | 146,817 | -0.01(-0.06%) |
Mar 15, 2012 | 11.89 | 12.06 | 11.84 | 12.05 | 148,474 | +0.19(+1.57%) |
Mar 14, 2012 | 11.78 | 11.92 | 11.78 | 11.86 | 207,270 | -0.01(-0.06%) |
Mar 13, 2012 | 11.61 | 11.87 | 11.60 | 11.87 | 409,039 | +0.34(+2.96%) |
Mar 12, 2012 | 11.56 | 11.56 | 11.48 | 11.53 | 53,740 | +0.00(+0.00%) |
Mar 09, 2012 | 11.47 | 11.57 | 11.47 | 11.53 | 61,816 | +0.09(+0.81%) |
Mar 08, 2012 | 11.42 | 11.44 | 11.34 | 11.44 | 45,843 | +0.10(+0.89%) |
Mar 07, 2012 | 11.30 | 11.35 | 11.26 | 11.33 | 41,954 | +0.10(+0.91%) |
Mar 06, 2012 | 11.35 | 11.36 | 11.20 | 11.23 | 77,313 | -0.24(-2.13%) |
Mar 05, 2012 | 11.48 | 11.49 | 11.43 | 11.48 | 77,319 | -0.03(-0.25%) |
Mar 02, 2012 | 11.57 | 11.57 | 11.49 | 11.51 | 128,735 | -0.07(-0.60%) |
Mar 01, 2012 | 11.51 | 11.61 | 11.47 | 11.57 | 387,755 | +0.09(+0.81%) |
Feb 29, 2012 | 11.54 | 11.59 | 11.47 | 11.48 | 76,822 | -0.04(-0.34%) |
Feb 28, 2012 | 11.50 | 11.54 | 11.43 | 11.52 | 119,717 | +0.03(+0.27%) |
Feb 27, 2012 | 11.37 | 11.51 | 11.34 | 11.49 | 138,358 | +0.02(+0.22%) |
Feb 24, 2012 | 11.51 | 11.51 | 11.44 | 11.46 | 52,392 | -0.00(-0.01%) |
Feb 23, 2012 | 11.37 | 11.47 | 11.31 | 11.47 | 76,875 | +0.10(+0.89%) |
Feb 22, 2012 | 11.51 | 11.51 | 11.36 | 11.37 | 92,102 | -0.11(-0.95%) |
Feb 21, 2012 | 11.49 | 11.56 | 11.43 | 11.47 | 48,940 | -0.02(-0.22%) |
Feb 17, 2012 | 11.49 | 11.51 | 11.46 | 11.50 | 80,425 | +0.05(+0.42%) |
Feb 16, 2012 | 11.26 | 11.46 | 11.26 | 11.45 | 81,845 | +0.19(+1.65%) |
Feb 15, 2012 | 11.33 | 11.37 | 11.26 | 11.26 | 125,430 | -0.03(-0.27%) |
Feb 14, 2012 | 11.33 | 11.33 | 11.22 | 11.30 | 44,545 | -0.06(-0.55%) |
Feb 13, 2012 | 11.40 | 11.42 | 11.31 | 11.36 | 89,578 | +0.08(+0.69%) |
Feb 10, 2012 | 11.22 | 11.29 | 11.19 | 11.28 | 124,487 | -0.07(-0.61%) |
Feb 09, 2012 | 11.41 | 11.41 | 11.27 | 11.35 | 109,345 | +0.01(+0.07%) |
Feb 08, 2012 | 11.33 | 11.37 | 11.27 | 11.34 | 150,701 | +0.02(+0.14%) |
Feb 07, 2012 | 11.28 | 11.34 | 11.23 | 11.33 | 48,177 | +0.00(+0.00%) |
Feb 06, 2012 | 11.32 | 11.33 | 11.26 | 11.33 | 65,876 | -0.04(-0.34%) |
Feb 03, 2012 | 11.25 | 11.37 | 11.25 | 11.37 | 88,573 | +0.24(+2.16%) |
Feb 02, 2012 | 11.09 | 11.16 | 11.07 | 11.12 | 93,404 | +0.05(+0.49%) |
Feb 01, 2012 | 10.99 | 11.13 | 10.96 | 11.07 | 598,240 | +0.17(+1.57%) |
Jan 31, 2012 | 10.95 | 11.08 | 10.84 | 10.90 | 2,468,512 | +0.04(+0.36%) |
Jan 30, 2012 | 10.87 | 10.90 | 10.80 | 10.86 | 37,130 | -0.09(-0.85%) |
Jan 27, 2012 | 10.87 | 10.99 | 10.86 | 10.95 | 56,340 | +0.02(+0.21%) |
Jan 26, 2012 | 11.09 | 11.09 | 10.90 | 10.93 | 231,770 | -0.09(-0.77%) |
Jan 25, 2012 | 10.95 | 11.03 | 10.92 | 11.02 | 74,255 | +0.06(+0.57%) |
Jan 24, 2012 | 10.89 | 10.98 | 10.84 | 10.95 | 85,687 | -0.04(-0.35%) |
Jan 23, 2012 | 10.98 | 11.06 | 10.94 | 10.99 | 66,608 | +0.03(+0.28%) |
Jan 20, 2012 | 10.90 | 10.98 | 10.85 | 10.96 | 119,879 | +0.05(+0.43%) |
Jan 19, 2012 | 10.90 | 10.92 | 10.85 | 10.92 | 82,088 | +0.11(+1.00%) |
Jan 18, 2012 | 10.68 | 10.82 | 10.63 | 10.81 | 94,984 | +0.12(+1.16%) |
Jan 17, 2012 | 10.80 | 10.83 | 10.65 | 10.68 | 46,938 | -0.03(-0.29%) |
Jan 13, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 36,300 | -0.07(-0.65%) |
Jan 12, 2012 | 10.80 | 10.80 | 10.67 | 10.78 | 45,156 | +0.06(+0.58%) |
Jan 11, 2012 | 10.60 | 10.73 | 10.58 | 10.72 | 282,551 | +0.06(+0.58%) |
Jan 10, 2012 | 10.59 | 10.68 | 10.57 | 10.66 | 136,660 | +0.19(+1.85%) |
Jan 09, 2012 | 10.45 | 10.47 | 10.39 | 10.47 | 31,958 | +0.06(+0.60%) |
Jan 06, 2012 | 10.47 | 10.47 | 10.36 | 10.40 | 20,845 | -0.04(-0.37%) |
Jan 05, 2012 | 10.26 | 10.48 | 10.20 | 10.44 | 62,227 | +0.10(+0.97%) |
Jan 04, 2012 | 10.35 | 10.37 | 10.28 | 10.34 | 162,619 | +0.11(+1.06%) |
Dec 30, 2011 | 10.29 | 10.29 | 10.23 | 10.23 | 38,151 | -0.05(-0.53%) |
Dec 29, 2011 | 10.15 | 10.29 | 10.15 | 10.29 | 57,563 | +0.16(+1.53%) |
Dec 28, 2011 | 10.29 | 10.30 | 10.13 | 10.13 | 205,987 | -0.18(-1.73%) |
Dec 27, 2011 | 10.29 | 10.35 | 10.29 | 10.31 | 87,785 | -0.01(-0.07%) |
Dec 23, 2011 | 10.29 | 10.32 | 10.24 | 10.32 | 75,237 | +0.19(+1.92%) |
Dec 21, 2011 | 10.03 | 10.12 | 9.992 | 10.12 | 79,600 | +0.08(+0.84%) |
Dec 20, 2011 | 9.917 | 10.05 | 9.917 | 10.04 | 249,220 | +0.36(+3.73%) |
Dec 19, 2011 | 9.909 | 9.909 | 9.671 | 9.678 | 75,606 | -0.19(-1.95%) |
Dec 16, 2011 | 9.886 | 9.991 | 9.832 | 9.870 | 48,342 | +0.05(+0.55%) |
Dec 15, 2011 | 9.894 | 9.932 | 9.809 | 9.817 | 59,422 | +0.03(+0.31%) |
Dec 14, 2011 | 9.763 | 9.878 | 9.732 | 9.786 | 53,701 | -0.04(-0.39%) |
Dec 13, 2011 | 10.01 | 10.08 | 9.763 | 9.824 | 114,005 | -0.14(-1.39%) |
Dec 12, 2011 | 9.972 | 10.02 | 9.909 | 9.963 | 79,282 | -0.20(-1.97%) |
Dec 09, 2011 | 10.09 | 10.18 | 10.09 | 10.16 | 60,116 | +0.19(+1.93%) |
Dec 08, 2011 | 10.20 | 10.20 | 9.940 | 9.970 | 90,602 | -0.29(-2.85%) |
Dec 07, 2011 | 10.08 | 10.27 | 10.04 | 10.26 | 42,658 | +0.06(+0.60%) |
Dec 06, 2011 | 10.16 | 10.24 | 10.11 | 10.20 | 45,657 | -0.01(-0.08%) |
Dec 05, 2011 | 10.25 | 10.29 | 10.13 | 10.21 | 53,900 | +0.15(+1.53%) |
Dec 02, 2011 | 10.11 | 10.20 | 10.03 | 10.05 | 36,419 | +0.07(+0.69%) |
Dec 01, 2011 | 9.947 | 10.06 | 9.947 | 9.986 | 45,369 | -0.10(-0.99%) |
Nov 30, 2011 | 9.863 | 10.09 | 9.847 | 10.09 | 91,722 | +0.55(+5.81%) |
Nov 29, 2011 | 9.601 | 9.617 | 9.513 | 9.532 | 135,090 | -0.05(-0.48%) |
Nov 28, 2011 | 9.611 | 9.624 | 9.494 | 9.578 | 296,348 | +0.25(+2.64%) |
Nov 25, 2011 | 9.271 | 9.418 | 9.248 | 9.332 | 28,315 | +0.04(+0.41%) |
Nov 23, 2011 | 9.440 | 9.455 | 9.294 | 9.294 | 61,415 | -0.25(-2.66%) |
Nov 22, 2011 | 9.586 | 9.648 | 9.518 | 9.548 | 42,913 | -0.08(-0.80%) |
Nov 21, 2011 | 9.617 | 9.671 | 9.548 | 9.624 | 167,555 | -0.18(-1.88%) |
Nov 18, 2011 | 9.794 | 9.878 | 9.740 | 9.809 | 153,834 | +0.03(+0.31%) |
Nov 17, 2011 | 9.909 | 9.978 | 9.732 | 9.778 | 129,390 | -0.15(-1.55%) |
Nov 16, 2011 | 10.03 | 10.13 | 9.932 | 9.932 | 24,126 | -0.20(-1.97%) |
Nov 15, 2011 | 9.986 | 10.19 | 9.986 | 10.13 | 73,197 | +0.05(+0.46%) |
Nov 14, 2011 | 10.19 | 10.33 | 10.03 | 10.09 | 92,137 | -0.17(-1.65%) |
Nov 11, 2011 | 10.23 | 10.30 | 10.23 | 10.25 | 67,326 | +0.18(+1.83%) |
Nov 10, 2011 | 10.13 | 10.13 | 9.996 | 10.07 | 61,093 | +0.10(+1.00%) |
Nov 09, 2011 | 10.19 | 10.22 | 9.955 | 9.970 | 123,695 | -0.49(-4.70%) |
Nov 08, 2011 | 10.41 | 10.49 | 10.25 | 10.46 | 33,083 | +0.14(+1.34%) |
Nov 07, 2011 | 10.30 | 10.32 | 10.15 | 10.32 | 51,928 | +0.06(+0.60%) |
Nov 04, 2011 | 10.14 | 10.28 | 10.09 | 10.26 | 126,824 | -0.04(-0.37%) |
Nov 03, 2011 | 10.25 | 10.32 | 10.00 | 10.30 | 24,152 | +0.18(+1.82%) |
Nov 02, 2011 | 10.05 | 10.13 | 9.970 | 10.12 | 74,766 | +0.26(+2.65%) |
Nov 01, 2011 | 9.947 | 10.10 | 9.840 | 9.855 | 143,506 | -0.43(-4.19%) |
Oct 31, 2011 | 10.45 | 10.50 | 10.29 | 10.29 | 70,638 | -0.34(-3.18%) |
Oct 28, 2011 | 10.65 | 10.67 | 10.55 | 10.62 | 22,330 | -0.06(-0.58%) |
Oct 27, 2011 | 10.55 | 10.73 | 10.45 | 10.69 | 141,242 | +0.52(+5.06%) |
Oct 26, 2011 | 10.16 | 10.18 | 9.955 | 10.17 | 57,974 | +0.24(+2.40%) |
Oct 25, 2011 | 10.15 | 10.15 | 9.932 | 9.932 | 165,586 | -0.36(-3.51%) |
Oct 24, 2011 | 10.06 | 10.29 | 10.06 | 10.29 | 73,344 | +0.26(+2.61%) |
Oct 21, 2011 | 9.878 | 10.03 | 9.870 | 10.03 | 440,007 | +0.28(+2.84%) |
Oct 20, 2011 | 9.601 | 9.782 | 9.525 | 9.755 | 235,590 | +0.12(+1.28%) |
Oct 19, 2011 | 9.755 | 9.847 | 9.621 | 9.632 | 46,587 | -0.15(-1.57%) |
Oct 18, 2011 | 9.502 | 9.832 | 9.363 | 9.786 | 85,619 | +0.40(+4.26%) |
Oct 17, 2011 | 9.624 | 9.624 | 9.386 | 9.386 | 39,228 | -0.32(-3.25%) |
Oct 14, 2011 | 9.648 | 9.709 | 9.540 | 9.701 | 135,121 | +0.17(+1.77%) |
Oct 13, 2011 | 9.555 | 9.601 | 9.417 | 9.532 | 125,641 | -0.14(-1.43%) |
Oct 12, 2011 | 9.586 | 9.801 | 9.571 | 9.671 | 101,544 | +0.18(+1.86%) |
Oct 11, 2011 | 9.417 | 9.527 | 9.355 | 9.494 | 48,457 | -0.01(-0.08%) |
Oct 10, 2011 | 9.323 | 9.502 | 9.323 | 9.502 | 36,540 | +0.42(+4.57%) |
Oct 07, 2011 | 9.360 | 9.375 | 9.086 | 9.086 | 25,856 | -0.30(-3.19%) |
Oct 06, 2011 | 9.302 | 9.386 | 9.202 | 9.386 | 125,460 | +0.27(+2.95%) |
Oct 05, 2011 | 8.963 | 9.156 | 8.863 | 9.117 | 58,670 | +0.15(+1.63%) |
Oct 04, 2011 | 8.579 | 8.971 | 8.456 | 8.971 | 281,828 | +0.30(+3.46%) |
Oct 03, 2011 | 9.056 | 9.063 | 8.664 | 8.671 | 115,792 | -0.38(-4.16%) |
Sep 30, 2011 | 9.125 | 9.202 | 9.048 | 9.048 | 118,707 | -0.23(-2.49%) |
Sep 29, 2011 | 9.248 | 9.322 | 9.071 | 9.279 | 105,626 | +0.22(+2.37%) |
Sep 28, 2011 | 9.355 | 9.371 | 9.063 | 9.063 | 122,317 | -0.25(-2.72%) |
Sep 27, 2011 | 9.455 | 9.517 | 9.271 | 9.317 | 77,010 | +0.08(+0.83%) |
Sep 26, 2011 | 9.071 | 9.240 | 8.965 | 9.240 | 86,853 | +0.25(+2.74%) |
Sep 23, 2011 | 8.925 | 9.017 | 8.890 | 8.994 | 99,099 | +0.04(+0.43%) |
Sep 22, 2011 | 9.048 | 9.063 | 8.824 | 8.956 | 190,753 | -0.22(-2.35%) |
Sep 21, 2011 | 9.578 | 9.586 | 9.171 | 9.171 | 67,040 | -0.42(-4.33%) |
Sep 20, 2011 | 9.663 | 9.752 | 9.586 | 9.586 | 31,408 | -0.01(-0.08%) |
Sep 19, 2011 | 9.663 | 9.678 | 9.532 | 9.594 | 32,029 | -0.23(-2.35%) |
Sep 16, 2011 | 9.817 | 10.02 | 9.740 | 9.824 | 19,563 | +0.03(+0.31%) |
Sep 15, 2011 | 9.694 | 9.809 | 9.648 | 9.794 | 36,719 | +0.16(+1.68%) |
Sep 14, 2011 | 9.617 | 9.726 | 9.417 | 9.632 | 79,999 | +0.12(+1.29%) |
Sep 13, 2011 | 9.402 | 9.532 | 9.402 | 9.509 | 42,557 | +0.09(+0.98%) |
Sep 12, 2011 | 9.186 | 9.417 | 9.186 | 9.417 | 50,367 | +0.08(+0.91%) |
Sep 09, 2011 | 9.418 | 9.532 | 9.302 | 9.332 | 148,750 | -0.26(-2.76%) |
Sep 08, 2011 | 9.688 | 9.755 | 9.573 | 9.597 | 34,227 | -0.16(-1.62%) |
Sep 07, 2011 | 9.532 | 9.771 | 9.486 | 9.755 | 49,679 | +0.39(+4.19%) |
Sep 06, 2011 | 9.171 | 9.363 | 9.063 | 9.363 | 139,517 | -0.11(-1.14%) |
Sep 02, 2011 | 9.532 | 9.640 | 9.455 | 9.471 | 90,907 | -0.29(-2.99%) |
Sep 01, 2011 | 9.940 | 10.00 | 9.763 | 9.763 | 30,904 | -0.19(-1.93%) |
Aug 31, 2011 | 9.973 | 10.03 | 9.899 | 9.955 | 67,653 | +0.07(+0.70%) |
Aug 30, 2011 | 9.863 | 9.955 | 9.782 | 9.886 | 67,876 | -0.04(-0.39%) |
Aug 29, 2011 | 9.686 | 9.924 | 9.686 | 9.924 | 55,769 | +0.42(+4.37%) |
Aug 26, 2011 | 9.340 | 9.548 | 9.225 | 9.509 | 65,926 | +0.11(+1.14%) |
Aug 25, 2011 | 9.747 | 9.778 | 9.324 | 9.402 | 56,563 | -0.18(-1.92%) |
Aug 24, 2011 | 9.402 | 9.586 | 9.371 | 9.586 | 90,756 | +0.21(+2.21%) |
Aug 23, 2011 | 9.117 | 9.402 | 9.054 | 9.379 | 112,467 | +0.28(+3.04%) |
Aug 22, 2011 | 9.494 | 9.494 | 9.086 | 9.102 | 121,525 | -0.02(-0.17%) |
Aug 19, 2011 | 9.133 | 9.376 | 9.086 | 9.117 | 40,732 | -0.18(-1.98%) |
Aug 18, 2011 | 9.455 | 9.585 | 9.225 | 9.302 | 87,309 | -0.46(-4.72%) |
Aug 17, 2011 | 9.840 | 9.870 | 9.724 | 9.762 | 28,596 | +0.02(+0.23%) |
Aug 16, 2011 | 9.724 | 9.833 | 9.681 | 9.740 | 78,506 | -0.13(-1.32%) |
Aug 15, 2011 | 9.717 | 9.870 | 9.686 | 9.870 | 99,842 | +0.27(+2.80%) |
Aug 12, 2011 | 9.794 | 9.804 | 9.555 | 9.601 | 130,188 | -0.08(-0.79%) |
Aug 11, 2011 | 9.248 | 9.794 | 9.186 | 9.678 | 345,777 | +0.53(+5.80%) |
Aug 10, 2011 | 9.486 | 9.525 | 9.148 | 9.148 | 254,371 | -0.52(-5.41%) |
Aug 09, 2011 | 9.904 | 9.671 | 9.010 | 9.671 | 138,255 | +0.62(+6.88%) |
Aug 08, 2011 | 9.586 | 9.744 | 9.048 | 9.048 | 386,331 | -0.83(-8.40%) |
Aug 05, 2011 | 10.15 | 10.16 | 9.717 | 9.878 | 299,996 | -0.17(-1.68%) |
Aug 04, 2011 | 10.40 | 10.42 | 10.05 | 10.05 | 253,890 | -0.48(-4.60%) |
Aug 03, 2011 | 10.49 | 10.54 | 10.31 | 10.53 | 461,434 | +0.05(+0.51%) |
Aug 02, 2011 | 10.68 | 10.73 | 10.48 | 10.48 | 80,463 | -0.27(-2.50%) |
Aug 01, 2011 | 10.92 | 10.96 | 10.68 | 10.75 | 73,933 | -0.05(-0.43%) |
Jul 29, 2011 | 10.71 | 10.86 | 10.65 | 10.79 | 131,342 | -0.02(-0.21%) |
Jul 28, 2011 | 10.85 | 10.94 | 10.80 | 10.82 | 38,291 | -0.02(-0.15%) |
Jul 27, 2011 | 11.02 | 11.02 | 10.83 | 10.83 | 99,829 | -0.23(-2.08%) |
Jul 26, 2011 | 11.08 | 11.12 | 11.00 | 11.06 | 98,505 | +0.01(+0.07%) |
Jul 25, 2011 | 11.00 | 11.12 | 11.00 | 11.05 | 92,595 | -0.08(-0.76%) |
Jul 22, 2011 | 11.14 | 11.15 | 11.12 | 11.14 | 100,733 | -0.04(-0.38%) |
Jul 21, 2011 | 11.09 | 11.21 | 11.09 | 11.18 | 262,561 | +0.16(+1.41%) |
Jul 20, 2011 | 11.02 | 11.05 | 10.97 | 11.03 | 157,074 | +0.07(+0.61%) |
Jul 19, 2011 | 10.89 | 10.97 | 10.86 | 10.96 | 57,799 | +0.12(+1.11%) |
Jul 18, 2011 | 10.92 | 10.92 | 10.75 | 10.84 | 342,980 | -0.15(-1.36%) |
Jul 15, 2011 | 11.06 | 11.06 | 10.94 | 10.99 | 52,043 | -0.02(-0.17%) |
Jul 14, 2011 | 11.17 | 11.17 | 10.99 | 11.01 | 87,612 | -0.12(-1.04%) |
Jul 13, 2011 | 11.16 | 11.24 | 11.10 | 11.12 | 99,040 | +0.02(+0.14%) |
Jul 12, 2011 | 11.11 | 11.22 | 11.09 | 11.11 | 72,457 | -0.01(-0.07%) |
Jul 11, 2011 | 11.28 | 11.28 | 11.09 | 11.12 | 97,723 | -0.28(-2.43%) |
Jul 08, 2011 | 11.42 | 11.42 | 11.33 | 11.39 | 143,292 | -0.12(-1.00%) |
Jul 07, 2011 | 11.47 | 11.52 | 11.45 | 11.51 | 102,502 | +0.14(+1.22%) |
Jul 06, 2011 | 11.30 | 11.38 | 11.28 | 11.37 | 185,558 | +0.04(+0.34%) |
Jul 05, 2011 | 11.41 | 11.41 | 11.30 | 11.33 | 63,822 | -0.08(-0.74%) |
Jul 01, 2011 | 11.25 | 11.44 | 11.25 | 11.42 | 165,220 | +0.15(+1.36%) |
Jun 30, 2011 | 11.26 | 11.30 | 11.22 | 11.26 | 220,602 | +0.03(+0.27%) |
Jun 29, 2011 | 11.12 | 11.24 | 11.09 | 11.23 | 136,172 | +0.20(+1.80%) |
Jun 28, 2011 | 10.99 | 11.04 | 10.98 | 11.03 | 183,965 | +0.06(+0.57%) |
Jun 27, 2011 | 10.85 | 10.99 | 10.85 | 10.97 | 49,683 | +0.10(+0.91%) |
Jun 24, 2011 | 10.96 | 10.97 | 10.84 | 10.87 | 82,622 | -0.08(-0.73%) |
Jun 23, 2011 | 10.88 | 10.97 | 10.82 | 10.95 | 215,129 | -0.10(-0.87%) |
Jun 22, 2011 | 11.10 | 11.15 | 11.04 | 11.05 | 70,080 | -0.06(-0.51%) |
Jun 21, 2011 | 11.06 | 11.14 | 11.05 | 11.10 | 125,494 | +0.11(+1.00%) |
Jun 20, 2011 | 11.00 | 11.02 | 10.97 | 10.99 | 283,200 | +0.03(+0.28%) |
Jun 17, 2011 | 11.03 | 11.03 | 10.93 | 10.96 | 86,209 | +0.05(+0.49%) |
Jun 16, 2011 | 10.86 | 10.97 | 10.84 | 10.91 | 121,597 | +0.03(+0.28%) |
Jun 15, 2011 | 11.07 | 11.07 | 10.86 | 10.88 | 228,942 | -0.22(-1.98%) |
Jun 14, 2011 | 11.10 | 11.13 | 11.05 | 11.10 | 53,899 | +0.11(+1.03%) |
Jun 13, 2011 | 10.96 | 11.01 | 10.93 | 10.99 | 290,810 | +0.05(+0.49%) |
Jun 10, 2011 | 11.04 | 11.04 | 10.87 | 10.93 | 205,949 | -0.14(-1.30%) |
Jun 09, 2011 | 11.02 | 11.11 | 10.99 | 11.08 | 127,102 | +0.07(+0.62%) |
Jun 08, 2011 | 11.05 | 11.08 | 10.99 | 11.01 | 116,066 | -0.11(-0.95%) |
Jun 07, 2011 | 11.15 | 11.18 | 11.11 | 11.11 | 98,172 | +0.03(+0.27%) |
Jun 06, 2011 | 11.21 | 11.21 | 11.08 | 11.08 | 87,162 | -0.14(-1.28%) |