Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.64 | 10.79 | 10.59 | 10.69 | 10,934,669 | +0.14(+1.33%) |
Mar 29, 2012 | 10.52 | 10.57 | 10.47 | 10.55 | 10,089,928 | -0.07(-0.66%) |
Mar 28, 2012 | 10.69 | 10.77 | 10.58 | 10.62 | 15,486,817 | -0.13(-1.24%) |
Mar 27, 2012 | 10.80 | 10.86 | 10.74 | 10.76 | 8,375,128 | -0.01(-0.07%) |
Mar 26, 2012 | 10.49 | 10.78 | 10.48 | 10.76 | 13,843,487 | +0.27(+2.60%) |
Mar 23, 2012 | 10.62 | 10.62 | 10.47 | 10.49 | 9,501,620 | -0.03(-0.27%) |
Mar 22, 2012 | 10.53 | 10.62 | 10.48 | 10.52 | 8,769,400 | -0.13(-1.18%) |
Mar 21, 2012 | 10.72 | 10.80 | 10.60 | 10.65 | 10,198,389 | +0.19(+1.81%) |
Mar 20, 2012 | 10.55 | 10.55 | 10.38 | 10.46 | 7,576,136 | -0.15(-1.45%) |
Mar 19, 2012 | 10.50 | 10.69 | 10.40 | 10.61 | 10,162,916 | +0.26(+2.50%) |
Mar 16, 2012 | 10.42 | 10.45 | 10.33 | 10.35 | 7,502,683 | -0.11(-1.00%) |
Mar 15, 2012 | 10.45 | 10.51 | 10.36 | 10.46 | 10,071,921 | +0.09(+0.88%) |
Mar 14, 2012 | 10.45 | 10.58 | 10.36 | 10.37 | 9,491,402 | -0.04(-0.40%) |
Mar 13, 2012 | 10.22 | 10.41 | 10.18 | 10.41 | 9,843,986 | +0.33(+3.26%) |
Mar 12, 2012 | 10.22 | 10.22 | 10.04 | 10.08 | 10,606,576 | -0.14(-1.37%) |
Mar 09, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 7,982,072 | -0.01(-0.07%) |
Mar 08, 2012 | 10.15 | 10.23 | 10.12 | 10.23 | 7,695,044 | +0.15(+1.46%) |
Mar 07, 2012 | 9.987 | 10.11 | 9.945 | 10.08 | 13,020,778 | +0.17(+1.70%) |
Mar 06, 2012 | 9.959 | 10.04 | 9.868 | 9.910 | 10,696,604 | -0.12(-1.19%) |
Mar 05, 2012 | 10.10 | 10.16 | 9.959 | 10.03 | 9,576,115 | -0.18(-1.78%) |
Mar 02, 2012 | 10.18 | 10.25 | 10.14 | 10.21 | 8,778,298 | -0.04(-0.34%) |
Mar 01, 2012 | 10.25 | 10.27 | 10.10 | 10.25 | 8,828,594 | +0.08(+0.83%) |
Feb 29, 2012 | 10.32 | 10.36 | 10.14 | 10.16 | 14,901,662 | -0.12(-1.16%) |
Feb 28, 2012 | 10.11 | 10.28 | 10.11 | 10.28 | 10,732,833 | +0.21(+2.09%) |
Feb 27, 2012 | 10.00 | 10.11 | 9.924 | 10.07 | 7,593,657 | +0.01(+0.14%) |
Feb 24, 2012 | 9.938 | 10.08 | 9.938 | 10.06 | 10,505,284 | +0.16(+1.63%) |
Feb 23, 2012 | 10.03 | 10.03 | 9.868 | 9.896 | 13,296,988 | -0.24(-2.35%) |
Feb 22, 2012 | 10.09 | 10.15 | 10.01 | 10.13 | 10,450,994 | +0.07(+0.70%) |
Feb 21, 2012 | 10.20 | 10.27 | 10.03 | 10.06 | 13,666,488 | -0.17(-1.64%) |
Feb 17, 2012 | 10.24 | 10.34 | 10.18 | 10.23 | 11,272,635 | +0.06(+0.62%) |
Feb 16, 2012 | 10.02 | 10.20 | 10.01 | 10.17 | 11,090,501 | +0.15(+1.47%) |
Feb 15, 2012 | 10.01 | 10.12 | 9.973 | 10.02 | 17,116,234 | +0.10(+0.99%) |
Feb 14, 2012 | 9.833 | 9.938 | 9.826 | 9.924 | 15,696,588 | +0.05(+0.50%) |
Feb 13, 2012 | 9.861 | 9.910 | 9.791 | 9.875 | 19,004,162 | +0.19(+1.95%) |
Feb 10, 2012 | 9.854 | 9.861 | 9.651 | 9.686 | 12,810,310 | -0.31(-3.08%) |
Feb 09, 2012 | 9.938 | 10.02 | 9.847 | 9.994 | 13,003,666 | +0.06(+0.63%) |
Feb 08, 2012 | 9.826 | 9.980 | 9.812 | 9.931 | 9,901,329 | +0.10(+1.00%) |
Feb 07, 2012 | 9.756 | 9.893 | 9.714 | 9.833 | 8,993,768 | +0.04(+0.43%) |
Feb 06, 2012 | 9.805 | 9.826 | 9.728 | 9.791 | 12,959,911 | -0.04(-0.43%) |
Feb 03, 2012 | 9.665 | 9.837 | 9.658 | 9.833 | 15,966,191 | +0.10(+1.01%) |
Feb 02, 2012 | 9.931 | 9.952 | 9.728 | 9.735 | 16,261,071 | -0.20(-1.97%) |
Feb 01, 2012 | 9.868 | 9.987 | 9.865 | 9.931 | 13,309,620 | +0.08(+0.78%) |
Jan 31, 2012 | 9.882 | 9.931 | 9.791 | 9.854 | 10,151,530 | +0.07(+0.72%) |
Jan 30, 2012 | 9.847 | 9.847 | 9.690 | 9.784 | 14,061,499 | -0.09(-0.92%) |
Jan 27, 2012 | 9.959 | 9.931 | 9.791 | 9.875 | 15,772,185 | -0.08(-0.84%) |
Jan 26, 2012 | 9.952 | 10.10 | 9.921 | 9.959 | 19,607,558 | +0.05(+0.49%) |
Jan 25, 2012 | 9.812 | 9.917 | 9.728 | 9.910 | 13,282,407 | +0.16(+1.65%) |
Jan 24, 2012 | 9.721 | 9.826 | 9.693 | 9.749 | 12,808,574 | -0.06(-0.57%) |
Jan 23, 2012 | 9.812 | 9.903 | 9.714 | 9.805 | 14,285,717 | +0.03(+0.29%) |
Jan 20, 2012 | 9.938 | 9.980 | 9.763 | 9.777 | 20,574,408 | -0.20(-2.03%) |
Jan 19, 2012 | 9.714 | 9.987 | 9.707 | 9.980 | 20,310,692 | +0.30(+3.11%) |
Jan 18, 2012 | 9.532 | 9.756 | 9.532 | 9.679 | 20,009,302 | +0.26(+2.75%) |
Jan 17, 2012 | 9.595 | 9.616 | 9.392 | 9.420 | 19,323,542 | -0.20(-2.11%) |
Jan 13, 2012 | 9.630 | 9.658 | 9.511 | 9.623 | 13,665,859 | -0.06(-0.58%) |
Jan 12, 2012 | 9.588 | 9.784 | 9.588 | 9.679 | 18,168,938 | +0.12(+1.24%) |
Jan 11, 2012 | 9.525 | 9.588 | 9.504 | 9.560 | 16,413,399 | -0.08(-0.80%) |
Jan 10, 2012 | 9.469 | 9.672 | 9.420 | 9.637 | 22,148,394 | +0.27(+2.91%) |
Jan 09, 2012 | 9.203 | 9.371 | 9.189 | 9.364 | 10,777,636 | +0.16(+1.75%) |
Jan 06, 2012 | 9.287 | 9.287 | 9.161 | 9.203 | 11,110,173 | -0.08(-0.83%) |
Jan 05, 2012 | 9.231 | 9.294 | 9.196 | 9.280 | 14,725,448 | +0.08(+0.91%) |
Jan 04, 2012 | 9.203 | 9.245 | 9.126 | 9.196 | 10,554,017 | +0.16(+1.78%) |
Dec 30, 2011 | 9.126 | 9.147 | 9.014 | 9.035 | 5,976,921 | -0.08(-0.84%) |
Dec 29, 2011 | 9.077 | 9.133 | 9.023 | 9.112 | 5,707,690 | +0.07(+0.77%) |
Dec 28, 2011 | 9.070 | 9.154 | 9.028 | 9.042 | 8,723,723 | -0.07(-0.77%) |
Dec 27, 2011 | 9.035 | 9.207 | 9.007 | 9.112 | 6,394,126 | +0.07(+0.77%) |
Dec 23, 2011 | 9.021 | 9.070 | 8.930 | 9.042 | 5,299,985 | +0.15(+1.65%) |
Dec 21, 2011 | 9.007 | 9.063 | 8.763 | 8.895 | 23,833,912 | +0.03(+0.39%) |
Dec 20, 2011 | 8.839 | 8.958 | 8.791 | 8.861 | 26,460,674 | +0.24(+2.76%) |
Dec 19, 2011 | 8.867 | 8.923 | 8.616 | 8.623 | 14,842,406 | -0.31(-3.45%) |
Dec 16, 2011 | 8.756 | 8.958 | 8.700 | 8.930 | 19,329,104 | +0.18(+2.08%) |
Dec 15, 2011 | 8.881 | 8.881 | 8.700 | 8.749 | 11,715,414 | -0.03(-0.40%) |
Dec 14, 2011 | 8.854 | 8.958 | 8.777 | 8.784 | 14,000,229 | -0.12(-1.34%) |
Dec 13, 2011 | 9.056 | 9.119 | 8.819 | 8.902 | 17,935,936 | -0.15(-1.62%) |
Dec 12, 2011 | 9.014 | 9.056 | 8.902 | 9.049 | 14,025,599 | -0.10(-1.15%) |
Dec 09, 2011 | 8.979 | 9.231 | 8.902 | 9.154 | 19,681,222 | +0.10(+1.08%) |
Dec 08, 2011 | 9.133 | 9.245 | 9.035 | 9.056 | 12,875,754 | -0.20(-2.12%) |
Dec 07, 2011 | 9.014 | 9.294 | 9.000 | 9.252 | 16,710,113 | +0.20(+2.16%) |
Dec 06, 2011 | 9.133 | 9.189 | 9.042 | 9.056 | 19,371,902 | -0.20(-2.12%) |
Dec 05, 2011 | 9.287 | 9.308 | 9.182 | 9.252 | 22,623,172 | +0.07(+0.76%) |
Dec 02, 2011 | 9.266 | 9.350 | 9.161 | 9.182 | 12,418,468 | -0.06(-0.68%) |
Dec 01, 2011 | 9.063 | 9.287 | 9.056 | 9.245 | 15,983,418 | +0.20(+2.24%) |
Nov 30, 2011 | 8.937 | 9.070 | 8.874 | 9.042 | 27,026,644 | +0.36(+4.19%) |
Nov 29, 2011 | 8.770 | 8.784 | 8.672 | 8.679 | 13,379,721 | -0.10(-1.20%) |
Nov 28, 2011 | 8.651 | 8.805 | 8.651 | 8.784 | 16,496,671 | +0.34(+3.98%) |
Nov 25, 2011 | 8.420 | 8.539 | 8.399 | 8.448 | 7,865,595 | -0.09(-1.07%) |
Nov 23, 2011 | 8.644 | 8.686 | 8.497 | 8.539 | 17,002,572 | -0.25(-2.87%) |
Nov 22, 2011 | 8.791 | 8.847 | 8.735 | 8.791 | 23,014,112 | +0.00(+0.00%) |
Nov 21, 2011 | 8.749 | 8.832 | 8.654 | 8.791 | 21,506,332 | -0.07(-0.79%) |
Nov 18, 2011 | 8.902 | 8.902 | 8.731 | 8.861 | 16,238,240 | -0.03(-0.39%) |
Nov 17, 2011 | 9.007 | 9.007 | 8.825 | 8.895 | 18,786,268 | -0.02(-0.24%) |
Nov 16, 2011 | 9.063 | 9.112 | 8.909 | 8.916 | 18,142,024 | -0.24(-2.60%) |
Nov 15, 2011 | 9.063 | 9.154 | 9.000 | 9.154 | 14,558,442 | +0.07(+0.77%) |
Nov 14, 2011 | 9.091 | 9.161 | 9.049 | 9.084 | 12,926,224 | +0.02(+0.23%) |
Nov 11, 2011 | 8.888 | 9.112 | 8.881 | 9.063 | 17,795,034 | +0.20(+2.21%) |
Nov 10, 2011 | 8.805 | 8.923 | 8.770 | 8.867 | 22,334,934 | +0.13(+1.52%) |
Nov 09, 2011 | 8.784 | 8.861 | 8.693 | 8.735 | 15,986,615 | -0.31(-3.48%) |
Nov 08, 2011 | 9.063 | 9.084 | 8.909 | 9.049 | 10,780,548 | -0.05(-0.54%) |
Nov 07, 2011 | 9.049 | 9.105 | 8.958 | 9.098 | 10,897,498 | +0.01(+0.15%) |
Nov 04, 2011 | 8.993 | 9.140 | 8.986 | 9.084 | 14,232,656 | +0.06(+0.62%) |
Nov 03, 2011 | 9.014 | 9.049 | 8.839 | 9.028 | 17,197,708 | +0.13(+1.42%) |
Nov 02, 2011 | 8.812 | 8.909 | 8.756 | 8.902 | 16,242,584 | +0.19(+2.17%) |
Nov 01, 2011 | 8.637 | 8.784 | 8.553 | 8.714 | 21,110,308 | -0.12(-1.35%) |
Oct 31, 2011 | 8.839 | 8.923 | 8.784 | 8.832 | 12,743,346 | -0.08(-0.94%) |
Oct 28, 2011 | 8.986 | 8.997 | 8.895 | 8.916 | 18,688,774 | -0.15(-1.62%) |
Oct 27, 2011 | 8.881 | 9.140 | 8.847 | 9.063 | 41,586,152 | +0.49(+5.71%) |
Oct 26, 2011 | 8.630 | 8.700 | 8.483 | 8.574 | 24,222,906 | +0.04(+0.49%) |
Oct 25, 2011 | 8.623 | 8.651 | 8.525 | 8.532 | 14,939,770 | -0.20(-2.32%) |
Oct 24, 2011 | 8.511 | 8.742 | 8.511 | 8.735 | 10,260,874 | +0.21(+2.46%) |
Oct 21, 2011 | 8.378 | 8.539 | 8.378 | 8.525 | 10,330,269 | +0.26(+3.13%) |
Oct 20, 2011 | 8.413 | 8.427 | 8.147 | 8.266 | 19,107,288 | -0.21(-2.48%) |
Oct 19, 2011 | 8.483 | 8.598 | 8.441 | 8.476 | 12,244,611 | -0.07(-0.82%) |
Oct 18, 2011 | 8.399 | 8.574 | 8.357 | 8.546 | 12,658,590 | +0.14(+1.67%) |
Oct 17, 2011 | 8.532 | 8.553 | 8.357 | 8.406 | 13,370,679 | -0.20(-2.36%) |
Oct 14, 2011 | 8.602 | 8.630 | 8.518 | 8.609 | 13,670,652 | +0.09(+1.07%) |
Oct 13, 2011 | 8.406 | 8.521 | 8.357 | 8.518 | 20,972,782 | +0.01(+0.08%) |
Oct 12, 2011 | 8.385 | 8.553 | 8.371 | 8.511 | 15,601,045 | +0.21(+2.53%) |
Oct 11, 2011 | 8.343 | 8.413 | 8.294 | 8.301 | 11,791,998 | -0.11(-1.33%) |
Oct 10, 2011 | 8.371 | 8.427 | 8.329 | 8.413 | 16,016,996 | +0.15(+1.86%) |
Oct 07, 2011 | 8.273 | 8.315 | 8.126 | 8.259 | 23,744,860 | -0.02(-0.25%) |
Oct 06, 2011 | 8.210 | 8.287 | 8.182 | 8.280 | 22,776,422 | +0.01(+0.08%) |
Oct 05, 2011 | 8.161 | 8.273 | 8.070 | 8.273 | 16,353,940 | +0.06(+0.68%) |
Oct 04, 2011 | 7.881 | 8.224 | 7.881 | 8.217 | 28,128,272 | +0.30(+3.80%) |
Oct 03, 2011 | 8.028 | 8.161 | 7.916 | 7.916 | 22,731,214 | -0.08(-1.05%) |
Sep 30, 2011 | 8.196 | 8.259 | 7.965 | 8.000 | 22,381,126 | -0.27(-3.22%) |
Sep 29, 2011 | 8.364 | 8.392 | 8.140 | 8.266 | 14,719,300 | +0.03(+0.34%) |
Sep 28, 2011 | 8.357 | 8.392 | 8.238 | 8.238 | 16,555,963 | -0.17(-2.08%) |
Sep 27, 2011 | 8.231 | 8.511 | 8.217 | 8.413 | 26,009,226 | +0.32(+3.98%) |
Sep 26, 2011 | 8.112 | 8.154 | 7.909 | 8.091 | 25,754,528 | -0.10(-1.28%) |
Sep 23, 2011 | 7.937 | 8.196 | 7.902 | 8.196 | 31,920,008 | +0.13(+1.65%) |
Sep 22, 2011 | 8.063 | 8.147 | 7.972 | 8.063 | 34,928,984 | -0.28(-3.36%) |
Sep 21, 2011 | 8.553 | 8.616 | 8.336 | 8.343 | 17,803,072 | -0.14(-1.65%) |
Sep 20, 2011 | 8.567 | 8.602 | 8.476 | 8.483 | 15,540,470 | -0.07(-0.82%) |
Sep 19, 2011 | 8.525 | 8.602 | 8.406 | 8.553 | 11,228,836 | -0.13(-1.53%) |
Sep 16, 2011 | 8.644 | 8.756 | 8.581 | 8.686 | 22,352,686 | +0.21(+2.48%) |
Sep 15, 2011 | 8.399 | 8.539 | 8.399 | 8.476 | 22,741,210 | +0.20(+2.45%) |
Sep 14, 2011 | 8.280 | 8.350 | 8.126 | 8.273 | 26,898,386 | -0.10(-1.17%) |
Sep 13, 2011 | 8.308 | 8.385 | 8.245 | 8.371 | 16,591,523 | +0.01(+0.17%) |
Sep 12, 2011 | 8.231 | 8.392 | 8.189 | 8.357 | 18,240,192 | +0.04(+0.51%) |
Sep 09, 2011 | 8.357 | 8.455 | 8.259 | 8.315 | 21,514,334 | -0.08(-1.00%) |
Sep 08, 2011 | 8.322 | 8.469 | 8.294 | 8.399 | 23,259,654 | -0.04(-0.42%) |
Sep 07, 2011 | 8.259 | 8.434 | 8.245 | 8.434 | 17,712,404 | +0.37(+4.60%) |
Sep 06, 2011 | 7.972 | 8.084 | 7.916 | 8.063 | 18,275,654 | -0.10(-1.20%) |
Sep 02, 2011 | 8.203 | 8.259 | 8.098 | 8.161 | 15,316,125 | -0.16(-1.93%) |
Sep 01, 2011 | 8.343 | 8.434 | 8.301 | 8.322 | 12,996,287 | -0.06(-0.67%) |
Aug 31, 2011 | 8.448 | 8.455 | 8.318 | 8.378 | 14,495,682 | +0.00(+0.00%) |
Aug 30, 2011 | 8.406 | 8.441 | 8.322 | 8.378 | 11,297,865 | -0.11(-1.32%) |
Aug 29, 2011 | 8.350 | 8.490 | 8.329 | 8.490 | 11,849,445 | +0.22(+2.71%) |
Aug 26, 2011 | 7.979 | 8.301 | 7.979 | 8.266 | 13,461,152 | +0.32(+4.05%) |
Aug 25, 2011 | 8.182 | 8.252 | 7.916 | 7.944 | 25,316,466 | -0.27(-3.32%) |
Aug 24, 2011 | 8.252 | 8.259 | 8.070 | 8.217 | 20,390,330 | -0.07(-0.84%) |
Aug 23, 2011 | 7.951 | 8.322 | 7.951 | 8.287 | 23,669,300 | +0.42(+5.34%) |
Aug 22, 2011 | 7.846 | 7.916 | 7.727 | 7.867 | 24,951,294 | +0.21(+2.74%) |
Aug 19, 2011 | 7.657 | 7.853 | 7.629 | 7.657 | 17,000,156 | -0.08(-1.00%) |
Aug 18, 2011 | 7.804 | 7.846 | 7.524 | 7.734 | 30,173,802 | -0.32(-4.00%) |
Aug 17, 2011 | 8.077 | 8.112 | 7.944 | 8.056 | 13,542,417 | -0.01(-0.09%) |
Aug 16, 2011 | 8.042 | 8.175 | 7.979 | 8.063 | 16,476,621 | -0.10(-1.29%) |
Aug 15, 2011 | 8.133 | 8.203 | 8.084 | 8.168 | 7,837,031 | +0.15(+1.83%) |
Aug 12, 2011 | 7.993 | 8.084 | 7.933 | 8.021 | 12,914,552 | -0.04(-0.52%) |
Aug 11, 2011 | 7.846 | 8.182 | 7.846 | 8.063 | 24,306,742 | +0.31(+4.07%) |
Aug 10, 2011 | 7.923 | 7.972 | 7.734 | 7.748 | 27,700,226 | -0.30(-3.74%) |
Aug 09, 2011 | 7.832 | 8.063 | 7.608 | 8.049 | 31,100,082 | +0.39(+5.12%) |
Aug 08, 2011 | 7.832 | 7.916 | 7.587 | 7.657 | 25,917,438 | -0.43(-5.36%) |
Aug 05, 2011 | 8.091 | 8.182 | 7.825 | 8.091 | 31,589,722 | -0.01(-0.17%) |
Aug 04, 2011 | 8.413 | 8.497 | 8.098 | 8.105 | 38,452,176 | -0.41(-4.77%) |
Aug 03, 2011 | 8.497 | 8.574 | 8.343 | 8.511 | 27,656,802 | -0.02(-0.25%) |
Aug 02, 2011 | 8.714 | 8.721 | 8.532 | 8.532 | 18,227,204 | -0.24(-2.71%) |
Aug 01, 2011 | 8.819 | 8.881 | 8.630 | 8.770 | 28,754,952 | +0.12(+1.38%) |
Jul 29, 2011 | 8.616 | 8.700 | 8.560 | 8.651 | 29,407,556 | +0.03(+0.41%) |
Jul 28, 2011 | 8.749 | 8.895 | 8.595 | 8.616 | 39,728,792 | -0.17(-1.99%) |
Jul 27, 2011 | 8.979 | 9.000 | 8.770 | 8.791 | 27,317,202 | -0.24(-2.64%) |
Jul 26, 2011 | 8.965 | 9.133 | 8.958 | 9.028 | 23,025,162 | +0.10(+1.18%) |
Jul 25, 2011 | 8.902 | 8.972 | 8.819 | 8.923 | 34,891,040 | -0.16(-1.77%) |
Jul 22, 2011 | 8.819 | 9.084 | 8.819 | 9.084 | 23,487,454 | +0.29(+3.26%) |
Jul 21, 2011 | 8.728 | 8.874 | 8.693 | 8.798 | 11,882,314 | +0.07(+0.80%) |
Jul 20, 2011 | 8.721 | 8.777 | 8.651 | 8.728 | 12,444,926 | +0.17(+2.05%) |
Jul 19, 2011 | 8.462 | 8.595 | 8.399 | 8.553 | 19,071,912 | +0.06(+0.66%) |
Jul 18, 2011 | 8.497 | 8.525 | 8.420 | 8.497 | 21,397,924 | -0.06(-0.65%) |
Jul 15, 2011 | 8.574 | 8.616 | 8.469 | 8.553 | 16,462,418 | +0.05(+0.58%) |
Jul 14, 2011 | 8.686 | 8.700 | 8.462 | 8.504 | 25,401,340 | -0.20(-2.33%) |
Jul 13, 2011 | 8.721 | 8.881 | 8.679 | 8.707 | 24,424,528 | +0.14(+1.63%) |
Jul 12, 2011 | 8.616 | 8.630 | 8.483 | 8.567 | 23,425,168 | -0.09(-1.05%) |
Jul 11, 2011 | 8.728 | 8.791 | 8.637 | 8.658 | 14,630,083 | -0.17(-1.98%) |
Jul 08, 2011 | 8.847 | 8.854 | 8.637 | 8.832 | 19,958,628 | -0.10(-1.10%) |
Jul 07, 2011 | 8.854 | 9.000 | 8.791 | 8.930 | 28,431,526 | +0.16(+1.84%) |
Jul 06, 2011 | 8.839 | 8.847 | 8.679 | 8.770 | 29,681,128 | -0.13(-1.49%) |
Jul 05, 2011 | 8.993 | 8.993 | 8.832 | 8.902 | 14,769,085 | -0.13(-1.47%) |
Jul 01, 2011 | 8.812 | 9.042 | 8.812 | 9.035 | 24,325,358 | +0.21(+2.38%) |
Jun 30, 2011 | 8.777 | 8.895 | 8.714 | 8.825 | 29,943,834 | +0.18(+2.11%) |
Jun 29, 2011 | 8.721 | 8.749 | 8.581 | 8.644 | 23,726,892 | +0.03(+0.39%) |
Jun 28, 2011 | 8.415 | 8.610 | 8.442 | 8.610 | 47,655,784 | +0.19(+2.31%) |
Jun 27, 2011 | 8.321 | 8.462 | 8.281 | 8.415 | 41,481,340 | +0.09(+1.05%) |
Jun 24, 2011 | 8.496 | 8.529 | 8.301 | 8.328 | 38,791,968 | -0.30(-3.43%) |
Jun 23, 2011 | 8.516 | 8.657 | 8.395 | 8.623 | 27,011,578 | -0.05(-0.62%) |
Jun 22, 2011 | 8.831 | 8.831 | 8.670 | 8.677 | 25,050,016 | -0.24(-2.64%) |
Jun 21, 2011 | 8.758 | 8.919 | 8.737 | 8.912 | 19,938,304 | +0.25(+2.87%) |
Jun 20, 2011 | 8.663 | 8.684 | 8.627 | 8.663 | 15,988,342 | +0.12(+1.42%) |
Jun 17, 2011 | 8.798 | 8.805 | 8.506 | 8.543 | 27,500,982 | -0.19(-2.15%) |
Jun 16, 2011 | 8.791 | 8.838 | 8.671 | 8.731 | 25,181,960 | -0.08(-0.91%) |
Jun 15, 2011 | 8.872 | 8.966 | 8.805 | 8.811 | 27,132,188 | -0.14(-1.58%) |
Jun 14, 2011 | 8.905 | 8.979 | 8.899 | 8.952 | 18,483,184 | +0.23(+2.62%) |
Jun 13, 2011 | 8.764 | 8.791 | 8.704 | 8.724 | 19,408,042 | -0.04(-0.46%) |
Jun 10, 2011 | 8.999 | 9.026 | 8.731 | 8.764 | 46,121,028 | -0.34(-3.76%) |
Jun 09, 2011 | 9.214 | 9.221 | 8.946 | 9.107 | 21,209,256 | -0.11(-1.17%) |
Jun 08, 2011 | 9.335 | 9.335 | 9.160 | 9.214 | 22,235,198 | -0.11(-1.15%) |
Jun 07, 2011 | 9.261 | 9.436 | 9.254 | 9.322 | 21,931,984 | +0.13(+1.46%) |
Jun 06, 2011 | 9.154 | 9.268 | 9.127 | 9.187 | 15,770,505 | +0.03(+0.29%) |
Jun 03, 2011 | 9.181 | 9.254 | 9.127 | 9.160 | 13,746,459 | +0.33(+3.73%) |
May 24, 2011 | 8.852 | 8.972 | 8.825 | 8.831 | 23,465,006 | +0.02(+0.23%) |
May 23, 2011 | 8.878 | 8.905 | 8.791 | 8.811 | 21,801,290 | -0.19(-2.16%) |
May 20, 2011 | 9.026 | 9.060 | 8.946 | 9.006 | 12,261,998 | -0.03(-0.30%) |
May 19, 2011 | 9.087 | 9.093 | 8.972 | 9.033 | 12,239,725 | -0.05(-0.59%) |
May 18, 2011 | 9.060 | 9.140 | 9.053 | 9.087 | 16,564,849 | +0.09(+1.05%) |
May 17, 2011 | 9.040 | 9.134 | 8.919 | 8.993 | 31,406,354 | -0.05(-0.59%) |
May 16, 2011 | 9.087 | 9.184 | 9.043 | 9.046 | 20,497,972 | -0.08(-0.88%) |
May 13, 2011 | 9.281 | 9.295 | 9.093 | 9.127 | 19,226,990 | -0.15(-1.66%) |
May 12, 2011 | 9.053 | 9.362 | 9.053 | 9.281 | 39,049,484 | +0.21(+2.37%) |
May 11, 2011 | 9.181 | 9.275 | 9.053 | 9.066 | 18,591,914 | -0.17(-1.82%) |
May 10, 2011 | 9.127 | 9.261 | 9.100 | 9.234 | 16,707,227 | +0.05(+0.59%) |
May 09, 2011 | 9.268 | 9.268 | 9.134 | 9.181 | 23,930,602 | -0.05(-0.58%) |
May 06, 2011 | 9.174 | 9.328 | 9.174 | 9.234 | 28,570,726 | +0.13(+1.48%) |
May 05, 2011 | 9.053 | 9.194 | 9.033 | 9.100 | 26,747,386 | +0.07(+0.82%) |
May 04, 2011 | 9.060 | 9.066 | 8.939 | 9.026 | 23,897,714 | -0.01(-0.15%) |
May 03, 2011 | 9.066 | 9.107 | 8.986 | 9.040 | 27,342,822 | -0.03(-0.37%) |
May 02, 2011 | 9.073 | 9.076 | 9.053 | 9.073 | 25,141,306 | +0.01(+0.07%) |
Apr 29, 2011 | 8.986 | 9.066 | 8.946 | 9.066 | 22,888,354 | +0.06(+0.67%) |
Apr 28, 2011 | 8.852 | 9.053 | 8.838 | 9.006 | 47,081,724 | +0.08(+0.90%) |
Apr 27, 2011 | 8.616 | 8.966 | 8.496 | 8.925 | 66,467,236 | +0.49(+5.81%) |
Apr 26, 2011 | 8.301 | 8.435 | 8.274 | 8.435 | 16,737,720 | +0.19(+2.28%) |
Apr 25, 2011 | 8.395 | 8.402 | 8.214 | 8.247 | 16,739,827 | -0.19(-2.23%) |
Apr 21, 2011 | 8.422 | 8.475 | 8.402 | 8.435 | 22,230,818 | +0.07(+0.88%) |
Apr 20, 2011 | 8.314 | 8.361 | 8.240 | 8.361 | 25,221,776 | +0.33(+4.10%) |
Apr 19, 2011 | 8.052 | 8.066 | 7.958 | 8.032 | 25,471,936 | +0.01(+0.08%) |
Apr 18, 2011 | 8.140 | 8.146 | 7.972 | 8.025 | 17,089,940 | -0.17(-2.13%) |
Apr 15, 2011 | 8.240 | 8.257 | 8.146 | 8.200 | 9,421,337 | -0.07(-0.81%) |
Apr 14, 2011 | 8.180 | 8.294 | 8.173 | 8.267 | 17,694,990 | +0.03(+0.41%) |
Apr 13, 2011 | 8.294 | 8.308 | 8.214 | 8.234 | 17,292,874 | +0.02(+0.25%) |
Apr 12, 2011 | 8.281 | 8.314 | 8.160 | 8.214 | 12,729,272 | -0.19(-2.24%) |
Apr 11, 2011 | 8.422 | 8.449 | 8.341 | 8.402 | 13,839,782 | -0.09(-1.11%) |
Apr 08, 2011 | 8.549 | 8.630 | 8.482 | 8.496 | 11,186,863 | -0.05(-0.55%) |
Apr 07, 2011 | 8.529 | 8.603 | 8.492 | 8.543 | 12,596,954 | -0.03(-0.39%) |
Apr 06, 2011 | 8.529 | 8.616 | 8.516 | 8.576 | 19,259,964 | +0.21(+2.49%) |
Apr 05, 2011 | 8.267 | 8.402 | 8.261 | 8.368 | 30,575,660 | +0.19(+2.30%) |
Apr 04, 2011 | 8.207 | 8.234 | 8.160 | 8.180 | 14,385,333 | -0.02(-0.25%) |