Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.779 | 8.862 | 8.729 | 8.835 | 27,723,226 | +0.05(+0.57%) |
Mar 29, 2012 | 8.636 | 8.809 | 8.632 | 8.785 | 34,462,776 | -0.03(-0.38%) |
Mar 28, 2012 | 8.935 | 8.935 | 8.666 | 8.819 | 45,864,144 | -0.19(-2.07%) |
Mar 27, 2012 | 9.115 | 9.131 | 8.972 | 9.005 | 30,513,496 | -0.13(-1.46%) |
Mar 26, 2012 | 9.081 | 9.175 | 9.038 | 9.138 | 31,303,284 | +0.17(+1.89%) |
Mar 23, 2012 | 8.915 | 9.028 | 8.882 | 8.968 | 34,783,880 | +0.10(+1.09%) |
Mar 22, 2012 | 8.968 | 8.968 | 8.805 | 8.872 | 44,666,684 | -0.18(-2.02%) |
Mar 21, 2012 | 9.105 | 9.121 | 8.972 | 9.055 | 30,546,254 | -0.04(-0.48%) |
Mar 20, 2012 | 9.055 | 9.118 | 8.998 | 9.098 | 36,914,464 | -0.13(-1.40%) |
Mar 19, 2012 | 9.171 | 9.340 | 9.145 | 9.227 | 31,887,250 | +0.02(+0.18%) |
Mar 16, 2012 | 9.075 | 9.257 | 9.068 | 9.211 | 37,799,240 | -0.04(-0.47%) |
Mar 15, 2012 | 9.476 | 9.506 | 9.184 | 9.254 | 48,017,800 | -0.14(-1.45%) |
Mar 14, 2012 | 9.472 | 9.562 | 9.366 | 9.390 | 56,387,900 | -0.01(-0.14%) |
Mar 13, 2012 | 9.092 | 9.403 | 9.042 | 9.403 | 43,080,964 | +0.33(+3.61%) |
Mar 12, 2012 | 9.118 | 9.158 | 8.979 | 9.075 | 41,427,016 | -0.18(-1.90%) |
Mar 09, 2012 | 9.360 | 9.406 | 9.221 | 9.251 | 35,982,112 | -0.20(-2.07%) |
Mar 08, 2012 | 9.499 | 9.539 | 9.370 | 9.446 | 32,514,896 | +0.07(+0.78%) |
Mar 07, 2012 | 9.343 | 9.416 | 9.267 | 9.373 | 35,168,408 | -0.01(-0.07%) |
Mar 06, 2012 | 9.499 | 9.502 | 9.241 | 9.380 | 52,565,136 | -0.43(-4.39%) |
Mar 05, 2012 | 10.10 | 10.12 | 9.787 | 9.810 | 40,564,476 | -0.30(-2.95%) |
Mar 02, 2012 | 10.06 | 10.15 | 9.990 | 10.11 | 28,747,510 | +0.02(+0.23%) |
Mar 01, 2012 | 9.920 | 10.10 | 9.910 | 10.09 | 33,868,704 | +0.20(+2.04%) |
Feb 29, 2012 | 9.973 | 10.11 | 9.800 | 9.883 | 51,519,044 | -0.18(-1.78%) |
Feb 28, 2012 | 9.999 | 10.12 | 9.920 | 10.06 | 42,135,568 | +0.15(+1.47%) |
Feb 27, 2012 | 10.05 | 10.09 | 9.847 | 9.916 | 49,275,420 | -0.05(-0.47%) |
Feb 24, 2012 | 9.893 | 10.10 | 9.886 | 9.963 | 43,359,000 | +0.16(+1.59%) |
Feb 23, 2012 | 9.804 | 9.830 | 9.658 | 9.807 | 30,281,700 | +0.04(+0.41%) |
Feb 22, 2012 | 9.774 | 9.860 | 9.694 | 9.767 | 38,785,112 | +0.09(+0.96%) |
Feb 21, 2012 | 9.857 | 9.860 | 9.612 | 9.675 | 32,257,020 | -0.04(-0.38%) |
Feb 17, 2012 | 9.863 | 9.867 | 9.675 | 9.711 | 46,401,912 | -0.01(-0.07%) |
Feb 16, 2012 | 9.549 | 9.804 | 9.357 | 9.718 | 49,404,404 | +0.24(+2.52%) |
Feb 15, 2012 | 9.582 | 9.631 | 8.941 | 9.479 | 60,130,816 | -0.14(-1.41%) |
Feb 14, 2012 | 9.850 | 9.896 | 9.463 | 9.615 | 72,771,408 | -0.37(-3.68%) |
Feb 13, 2012 | 9.959 | 10.09 | 9.870 | 9.983 | 62,703,968 | +0.19(+1.93%) |
Feb 10, 2012 | 9.936 | 9.943 | 9.681 | 9.794 | 106,322,344 | -0.80(-7.57%) |
Feb 09, 2012 | 10.64 | 10.70 | 10.47 | 10.60 | 43,365,756 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.80 | 10.57 | 10.64 | 37,981,560 | +0.03(+0.31%) |
Feb 07, 2012 | 10.50 | 10.65 | 10.40 | 10.61 | 46,440,124 | +0.19(+1.84%) |
Feb 06, 2012 | 10.26 | 10.46 | 10.23 | 10.41 | 38,223,732 | +0.08(+0.74%) |
Feb 03, 2012 | 10.47 | 10.48 | 10.28 | 10.34 | 54,316,356 | +0.03(+0.32%) |
Feb 02, 2012 | 10.47 | 10.47 | 10.27 | 10.30 | 48,725,780 | -0.02(-0.16%) |
Feb 01, 2012 | 10.32 | 10.49 | 10.29 | 10.32 | 43,146,996 | +0.20(+2.00%) |
Jan 31, 2012 | 10.33 | 10.37 | 10.04 | 10.12 | 45,769,408 | -0.06(-0.59%) |
Jan 30, 2012 | 10.10 | 10.20 | 10.00 | 10.18 | 33,940,092 | -0.13(-1.22%) |
Jan 27, 2012 | 10.34 | 10.36 | 10.21 | 10.30 | 40,852,680 | -0.03(-0.32%) |
Jan 26, 2012 | 10.64 | 10.69 | 10.28 | 10.34 | 54,978,552 | -0.20(-1.89%) |
Jan 25, 2012 | 10.45 | 10.57 | 10.18 | 10.54 | 45,855,084 | +0.09(+0.82%) |
Jan 24, 2012 | 10.32 | 10.63 | 10.21 | 10.45 | 73,289,936 | +0.15(+1.45%) |
Jan 23, 2012 | 9.893 | 10.52 | 9.880 | 10.30 | 96,312,144 | +0.42(+4.29%) |
Jan 20, 2012 | 9.847 | 9.916 | 9.757 | 9.877 | 46,836,760 | -0.05(-0.47%) |
Jan 19, 2012 | 9.900 | 10.02 | 9.883 | 9.923 | 44,338,124 | -0.01(-0.10%) |
Jan 18, 2012 | 9.721 | 9.953 | 9.704 | 9.933 | 71,121,544 | +0.34(+3.54%) |
Jan 17, 2012 | 9.678 | 9.767 | 9.499 | 9.593 | 49,952,352 | +0.20(+2.13%) |
Jan 13, 2012 | 9.254 | 9.449 | 9.198 | 9.393 | 76,350,096 | +0.05(+0.53%) |
Jan 12, 2012 | 9.191 | 9.482 | 9.174 | 9.343 | 76,085,880 | +0.20(+2.17%) |
Jan 11, 2012 | 9.029 | 9.208 | 9.009 | 9.145 | 30,437,388 | +0.05(+0.58%) |
Jan 10, 2012 | 9.052 | 9.171 | 9.025 | 9.092 | 51,226,488 | +0.19(+2.12%) |
Jan 09, 2012 | 8.638 | 8.933 | 8.588 | 8.903 | 78,646,880 | +0.39(+4.63%) |
Jan 06, 2012 | 8.694 | 8.694 | 8.492 | 8.509 | 25,764,114 | -0.14(-1.61%) |
Jan 05, 2012 | 8.714 | 8.734 | 8.568 | 8.648 | 25,870,956 | -0.12(-1.32%) |
Jan 04, 2012 | 8.582 | 8.803 | 8.582 | 8.764 | 37,292,308 | +0.60(+7.38%) |
Dec 30, 2011 | 8.066 | 8.204 | 8.063 | 8.161 | 20,840,538 | +0.08(+1.02%) |
Dec 29, 2011 | 8.036 | 8.138 | 7.898 | 8.079 | 36,224,504 | +0.04(+0.45%) |
Dec 28, 2011 | 8.276 | 8.299 | 7.984 | 8.043 | 40,571,244 | -0.33(-3.92%) |
Dec 27, 2011 | 8.421 | 8.460 | 8.342 | 8.371 | 20,501,844 | -0.08(-0.97%) |
Dec 23, 2011 | 8.470 | 8.480 | 8.370 | 8.454 | 19,607,320 | +0.17(+2.10%) |
Dec 21, 2011 | 8.227 | 8.312 | 8.096 | 8.279 | 34,777,620 | -0.02(-0.20%) |
Dec 20, 2011 | 8.181 | 8.391 | 8.158 | 8.296 | 43,780,448 | +0.40(+5.12%) |
Dec 19, 2011 | 8.102 | 8.109 | 7.853 | 7.892 | 33,767,388 | -0.15(-1.88%) |
Dec 16, 2011 | 8.191 | 8.201 | 8.023 | 8.043 | 51,017,224 | -0.06(-0.73%) |
Dec 15, 2011 | 8.460 | 8.473 | 8.063 | 8.102 | 44,306,772 | -0.05(-0.64%) |
Dec 14, 2011 | 8.339 | 8.385 | 8.105 | 8.155 | 48,312,684 | -0.28(-3.27%) |
Dec 13, 2011 | 8.621 | 8.756 | 8.345 | 8.431 | 52,868,628 | -0.17(-2.02%) |
Dec 12, 2011 | 8.762 | 8.762 | 8.457 | 8.605 | 54,762,736 | -0.39(-4.31%) |
Dec 09, 2011 | 8.802 | 9.064 | 8.772 | 8.992 | 30,737,924 | +0.25(+2.85%) |
Dec 08, 2011 | 9.156 | 9.173 | 8.660 | 8.743 | 58,683,492 | -0.51(-5.47%) |
Dec 07, 2011 | 9.202 | 9.321 | 9.137 | 9.248 | 40,988,404 | +0.02(+0.21%) |
Dec 06, 2011 | 9.229 | 9.317 | 9.163 | 9.229 | 36,301,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.206 | 9.340 | 9.173 | 9.284 | 50,137,312 | +0.24(+2.65%) |
Dec 02, 2011 | 9.087 | 9.114 | 8.969 | 9.045 | 45,200,760 | +0.08(+0.88%) |
Dec 01, 2011 | 8.900 | 9.084 | 8.894 | 8.966 | 46,197,016 | +0.10(+1.15%) |
Nov 30, 2011 | 8.821 | 8.887 | 8.470 | 8.864 | 58,970,200 | +0.51(+6.05%) |
Nov 29, 2011 | 8.335 | 8.587 | 8.303 | 8.358 | 42,965,728 | -0.04(-0.43%) |
Nov 28, 2011 | 8.286 | 8.408 | 8.247 | 8.394 | 35,098,188 | +0.38(+4.71%) |
Nov 25, 2011 | 8.122 | 8.233 | 7.987 | 8.017 | 23,758,612 | -0.19(-2.32%) |
Nov 23, 2011 | 8.368 | 8.368 | 8.178 | 8.207 | 37,762,468 | -0.30(-3.51%) |
Nov 22, 2011 | 8.545 | 8.654 | 8.434 | 8.506 | 30,950,110 | -0.10(-1.15%) |
Nov 21, 2011 | 8.595 | 8.666 | 8.365 | 8.605 | 42,520,380 | -0.15(-1.69%) |
Nov 18, 2011 | 8.749 | 8.795 | 8.624 | 8.752 | 42,916,692 | +0.08(+0.91%) |
Nov 17, 2011 | 8.930 | 9.018 | 8.588 | 8.674 | 51,492,432 | -0.25(-2.80%) |
Nov 16, 2011 | 8.782 | 9.061 | 8.739 | 8.923 | 46,160,052 | +0.04(+0.44%) |
Nov 15, 2011 | 8.798 | 8.979 | 8.759 | 8.884 | 35,956,316 | +0.02(+0.19%) |
Nov 14, 2011 | 8.933 | 8.946 | 8.749 | 8.867 | 34,020,568 | -0.09(-0.99%) |
Nov 11, 2011 | 8.930 | 9.051 | 8.872 | 8.956 | 35,084,332 | +0.22(+2.46%) |
Nov 10, 2011 | 8.819 | 8.862 | 8.634 | 8.741 | 48,249,272 | +0.16(+1.86%) |
Nov 09, 2011 | 8.927 | 8.943 | 8.546 | 8.582 | 66,495,684 | -0.68(-7.38%) |
Nov 08, 2011 | 9.308 | 9.315 | 9.123 | 9.266 | 43,822,336 | +0.05(+0.53%) |
Nov 07, 2011 | 8.969 | 9.266 | 8.969 | 9.217 | 62,345,008 | +0.25(+2.76%) |
Nov 04, 2011 | 8.911 | 8.989 | 8.751 | 8.969 | 40,453,456 | +0.09(+1.03%) |
Nov 03, 2011 | 8.836 | 8.911 | 8.699 | 8.878 | 41,420,476 | +0.15(+1.68%) |
Nov 02, 2011 | 8.699 | 8.854 | 8.575 | 8.732 | 39,538,644 | +0.21(+2.41%) |
Nov 01, 2011 | 8.275 | 8.644 | 8.223 | 8.526 | 71,727,064 | -0.27(-3.11%) |
Oct 31, 2011 | 9.038 | 9.051 | 8.800 | 8.800 | 68,582,264 | -0.21(-2.28%) |
Oct 28, 2011 | 8.754 | 9.035 | 8.722 | 9.005 | 67,418,712 | +0.23(+2.67%) |
Oct 27, 2011 | 8.187 | 8.956 | 8.500 | 8.771 | 78,226,448 | +0.58(+7.12%) |
Oct 26, 2011 | 8.194 | 8.240 | 7.989 | 8.187 | 43,543,048 | +0.17(+2.11%) |
Oct 25, 2011 | 8.174 | 8.184 | 7.914 | 8.018 | 53,177,580 | -0.08(-1.01%) |
Oct 24, 2011 | 7.767 | 8.116 | 7.764 | 8.099 | 51,140,684 | +0.30(+3.84%) |
Oct 21, 2011 | 7.604 | 7.816 | 7.591 | 7.800 | 37,298,840 | +0.27(+3.59%) |
Oct 20, 2011 | 7.656 | 7.682 | 7.340 | 7.529 | 54,187,724 | -0.19(-2.45%) |
Oct 19, 2011 | 7.806 | 7.894 | 7.660 | 7.718 | 36,657,780 | -0.17(-2.15%) |
Oct 18, 2011 | 7.705 | 7.937 | 7.604 | 7.888 | 42,288,664 | +0.17(+2.24%) |
Oct 17, 2011 | 8.025 | 8.060 | 7.656 | 7.715 | 39,632,092 | -0.38(-4.67%) |
Oct 14, 2011 | 8.028 | 8.109 | 7.901 | 8.093 | 33,341,728 | +0.18(+2.26%) |
Oct 13, 2011 | 7.871 | 7.920 | 7.709 | 7.914 | 40,660,852 | -0.07(-0.86%) |
Oct 12, 2011 | 7.881 | 8.111 | 7.875 | 7.982 | 39,927,816 | +0.21(+2.64%) |
Oct 11, 2011 | 7.565 | 7.816 | 7.529 | 7.777 | 37,297,476 | +0.10(+1.32%) |
Oct 10, 2011 | 7.533 | 7.686 | 7.526 | 7.676 | 34,470,940 | +0.32(+4.39%) |
Oct 07, 2011 | 7.679 | 7.699 | 7.278 | 7.353 | 52,871,656 | -0.25(-3.26%) |
Oct 06, 2011 | 7.588 | 7.604 | 7.477 | 7.601 | 73,732,016 | +0.44(+6.19%) |
Oct 05, 2011 | 7.151 | 7.174 | 7.008 | 7.158 | 57,985,276 | +0.06(+0.87%) |
Oct 04, 2011 | 6.897 | 7.103 | 6.764 | 7.096 | 66,497,336 | +0.09(+1.30%) |
Oct 03, 2011 | 7.197 | 7.285 | 6.995 | 7.005 | 58,405,364 | -0.31(-4.23%) |
Sep 30, 2011 | 7.474 | 7.526 | 7.217 | 7.314 | 64,952,380 | -0.28(-3.65%) |
Sep 29, 2011 | 7.722 | 7.751 | 7.493 | 7.591 | 43,925,964 | -0.02(-0.30%) |
Sep 28, 2011 | 7.754 | 7.878 | 7.604 | 7.614 | 46,120,676 | -0.21(-2.63%) |
Sep 27, 2011 | 8.012 | 8.034 | 7.785 | 7.819 | 50,040,224 | +0.01(+0.13%) |
Sep 26, 2011 | 7.536 | 7.813 | 7.337 | 7.810 | 51,652,548 | +0.29(+3.81%) |
Sep 23, 2011 | 7.484 | 7.611 | 7.432 | 7.523 | 51,568,208 | +0.01(+0.09%) |
Sep 22, 2011 | 7.614 | 7.754 | 7.370 | 7.516 | 62,200,580 | -0.51(-6.37%) |
Sep 21, 2011 | 8.275 | 8.393 | 8.021 | 8.028 | 49,373,836 | -0.33(-3.94%) |
Sep 20, 2011 | 8.464 | 8.562 | 8.318 | 8.357 | 33,024,352 | -0.11(-1.31%) |
Sep 19, 2011 | 8.337 | 8.503 | 8.227 | 8.468 | 40,633,004 | -0.13(-1.48%) |
Sep 16, 2011 | 8.741 | 8.771 | 8.569 | 8.595 | 40,369,608 | -0.14(-1.64%) |
Sep 15, 2011 | 8.780 | 8.846 | 8.663 | 8.738 | 30,267,732 | +0.09(+1.02%) |
Sep 14, 2011 | 8.614 | 8.758 | 8.386 | 8.650 | 38,811,100 | +0.05(+0.61%) |
Sep 13, 2011 | 8.618 | 8.634 | 8.477 | 8.598 | 36,421,520 | +0.01(+0.15%) |
Sep 12, 2011 | 8.484 | 8.598 | 8.334 | 8.585 | 46,491,456 | -0.06(-0.72%) |
Sep 09, 2011 | 8.816 | 8.829 | 8.601 | 8.647 | 47,878,644 | -0.41(-4.50%) |
Sep 08, 2011 | 8.992 | 9.136 | 8.966 | 9.054 | 31,245,944 | -0.12(-1.31%) |
Sep 07, 2011 | 9.018 | 9.227 | 8.979 | 9.175 | 27,816,856 | +0.24(+2.72%) |
Sep 06, 2011 | 8.539 | 8.940 | 8.526 | 8.932 | 42,638,172 | -0.14(-1.56%) |
Sep 02, 2011 | 9.168 | 9.520 | 8.771 | 9.074 | 74,440,168 | -0.40(-4.26%) |
Sep 01, 2011 | 9.494 | 9.520 | 9.380 | 9.478 | 54,028,088 | +0.01(+0.14%) |
Aug 31, 2011 | 9.465 | 9.474 | 9.302 | 9.465 | 41,671,600 | +0.09(+0.94%) |
Aug 30, 2011 | 9.276 | 9.437 | 9.214 | 9.377 | 37,717,028 | +0.07(+0.74%) |
Aug 29, 2011 | 9.129 | 9.357 | 9.113 | 9.308 | 27,869,514 | +0.31(+3.48%) |
Aug 26, 2011 | 8.833 | 9.021 | 8.719 | 8.995 | 41,325,932 | +0.15(+1.73%) |
Aug 25, 2011 | 9.028 | 9.090 | 8.803 | 8.842 | 54,537,952 | -0.20(-2.16%) |
Aug 24, 2011 | 8.953 | 9.186 | 8.911 | 9.038 | 48,678,824 | -0.01(-0.11%) |
Aug 23, 2011 | 8.810 | 9.070 | 8.709 | 9.048 | 51,442,296 | +0.29(+3.27%) |
Aug 22, 2011 | 9.106 | 9.123 | 8.738 | 8.761 | 49,079,216 | -0.09(-1.03%) |
Aug 19, 2011 | 8.924 | 9.184 | 8.849 | 8.852 | 58,470,820 | -0.16(-1.74%) |
Aug 18, 2011 | 9.181 | 9.197 | 8.852 | 9.008 | 75,357,480 | -0.56(-5.86%) |
Aug 17, 2011 | 9.533 | 9.608 | 9.373 | 9.569 | 38,726,460 | +0.12(+1.24%) |
Aug 16, 2011 | 9.432 | 9.543 | 9.318 | 9.452 | 48,383,288 | -0.07(-0.75%) |
Aug 15, 2011 | 9.380 | 9.575 | 9.305 | 9.523 | 56,938,300 | +0.30(+3.29%) |
Aug 12, 2011 | 9.259 | 9.325 | 9.096 | 9.220 | 48,999,732 | +0.07(+0.82%) |
Aug 11, 2011 | 9.090 | 9.256 | 7.985 | 9.145 | 79,040,424 | +0.36(+4.12%) |
Aug 10, 2011 | 8.738 | 9.093 | 8.595 | 8.784 | 85,527,088 | -0.02(-0.22%) |
Aug 09, 2011 | 8.888 | 8.868 | 8.414 | 8.803 | 65,417,908 | +0.28(+3.33%) |
Aug 08, 2011 | 8.888 | 9.054 | 8.406 | 8.520 | 105,109,232 | -0.95(-10.04%) |
Aug 05, 2011 | 9.732 | 9.810 | 9.155 | 9.471 | 103,732,576 | -0.26(-2.71%) |
Aug 04, 2011 | 10.22 | 10.27 | 9.618 | 9.735 | 123,031,784 | -0.82(-7.75%) |
Aug 03, 2011 | 10.76 | 10.79 | 10.41 | 10.55 | 56,609,376 | -0.18(-1.66%) |
Aug 02, 2011 | 10.95 | 10.99 | 10.72 | 10.73 | 38,543,212 | -0.31(-2.84%) |
Aug 01, 2011 | 11.16 | 11.16 | 10.91 | 11.04 | 36,658,568 | +0.06(+0.56%) |
Jul 29, 2011 | 10.83 | 11.03 | 10.81 | 10.98 | 29,509,758 | +0.06(+0.59%) |
Jul 28, 2011 | 11.03 | 11.07 | 10.89 | 10.92 | 29,504,564 | -0.16(-1.46%) |
Jul 27, 2011 | 11.11 | 11.16 | 10.97 | 11.08 | 36,532,488 | -0.16(-1.38%) |
Jul 26, 2011 | 11.20 | 11.35 | 11.14 | 11.23 | 49,150,372 | +0.17(+1.58%) |
Jul 25, 2011 | 10.92 | 11.17 | 10.88 | 11.06 | 62,121,148 | +0.29(+2.73%) |
Jul 22, 2011 | 10.81 | 10.83 | 10.68 | 10.77 | 25,487,914 | +0.03(+0.24%) |
Jul 21, 2011 | 10.47 | 10.79 | 10.46 | 10.74 | 48,948,196 | +0.32(+3.10%) |
Jul 20, 2011 | 10.51 | 10.52 | 10.40 | 10.42 | 35,847,384 | -0.06(-0.62%) |
Jul 19, 2011 | 10.52 | 10.59 | 10.38 | 10.48 | 34,561,140 | +0.03(+0.31%) |
Jul 18, 2011 | 10.49 | 10.53 | 10.38 | 10.45 | 30,571,026 | -0.14(-1.34%) |
Jul 15, 2011 | 10.55 | 10.61 | 10.47 | 10.59 | 37,880,164 | +0.13(+1.27%) |
Jul 14, 2011 | 10.69 | 10.70 | 10.43 | 10.46 | 39,402,820 | -0.14(-1.31%) |
Jul 13, 2011 | 10.64 | 10.79 | 10.52 | 10.60 | 52,112,708 | +0.03(+0.28%) |
Jul 12, 2011 | 10.53 | 10.69 | 10.51 | 10.57 | 39,982,784 | -0.03(-0.27%) |
Jul 11, 2011 | 10.70 | 10.70 | 10.53 | 10.60 | 37,780,304 | -0.31(-2.82%) |
Jul 08, 2011 | 10.92 | 10.96 | 10.79 | 10.90 | 30,993,260 | -0.13(-1.20%) |
Jul 07, 2011 | 10.92 | 11.04 | 10.91 | 11.04 | 41,721,056 | +0.20(+1.85%) |
Jul 06, 2011 | 10.86 | 10.91 | 10.69 | 10.84 | 33,859,916 | -0.07(-0.68%) |
Jul 05, 2011 | 11.02 | 11.07 | 10.84 | 10.91 | 28,701,898 | -0.11(-1.03%) |
Jul 01, 2011 | 10.90 | 11.07 | 10.82 | 11.02 | 31,419,296 | +0.08(+0.71%) |
Jun 30, 2011 | 10.86 | 10.96 | 10.82 | 10.95 | 39,823,896 | +0.20(+1.83%) |
Jun 29, 2011 | 10.69 | 10.78 | 10.57 | 10.75 | 30,585,352 | +0.10(+0.91%) |
Jun 28, 2011 | 10.49 | 10.67 | 10.44 | 10.65 | 38,005,100 | +0.23(+2.17%) |
Jun 27, 2011 | 10.28 | 10.47 | 10.26 | 10.43 | 42,177,820 | +0.12(+1.19%) |
Jun 24, 2011 | 10.45 | 10.47 | 10.28 | 10.30 | 33,174,640 | -0.08(-0.81%) |
Jun 23, 2011 | 10.43 | 10.47 | 10.20 | 10.39 | 43,837,980 | -0.23(-2.16%) |
Jun 22, 2011 | 10.55 | 10.79 | 10.55 | 10.62 | 40,395,492 | +0.08(+0.77%) |
Jun 21, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 34,154,244 | +0.09(+0.90%) |
Jun 20, 2011 | 10.43 | 10.47 | 10.40 | 10.44 | 39,013,052 | -0.13(-1.22%) |
Jun 17, 2011 | 10.63 | 10.66 | 10.45 | 10.57 | 38,048,268 | +0.06(+0.61%) |
Jun 16, 2011 | 10.57 | 10.70 | 10.37 | 10.51 | 44,656,540 | -0.10(-0.97%) |
Jun 15, 2011 | 10.62 | 10.75 | 10.51 | 10.61 | 35,815,976 | -0.17(-1.62%) |
Jun 14, 2011 | 10.74 | 10.85 | 10.71 | 10.79 | 37,450,212 | +0.15(+1.40%) |
Jun 13, 2011 | 10.75 | 10.83 | 10.54 | 10.64 | 28,745,746 | -0.10(-0.93%) |
Jun 10, 2011 | 10.76 | 10.80 | 10.67 | 10.74 | 39,401,268 | -0.07(-0.66%) |
Jun 09, 2011 | 10.64 | 10.89 | 10.57 | 10.81 | 42,175,012 | +0.19(+1.80%) |
Jun 08, 2011 | 10.63 | 10.76 | 10.57 | 10.62 | 54,561,860 | +0.06(+0.61%) |
Jun 07, 2011 | 10.72 | 10.74 | 10.54 | 10.55 | 42,851,660 | -0.11(-1.03%) |
Jun 06, 2011 | 10.97 | 10.99 | 10.62 | 10.66 | 47,840,808 | -0.35(-3.14%) |
Jun 03, 2011 | 10.90 | 11.16 | 10.89 | 11.01 | 44,527,156 | +0.14(+1.31%) |
May 24, 2011 | 10.99 | 11.02 | 10.80 | 10.87 | 36,854,224 | +0.08(+0.78%) |
May 23, 2011 | 10.63 | 10.79 | 10.54 | 10.78 | 42,317,876 | -0.17(-1.54%) |
May 20, 2011 | 10.86 | 11.04 | 10.71 | 10.95 | 43,535,952 | +0.06(+0.53%) |
May 19, 2011 | 11.10 | 11.12 | 10.78 | 10.89 | 50,970,948 | -0.18(-1.66%) |
May 18, 2011 | 11.16 | 11.27 | 10.99 | 11.08 | 55,821,552 | -0.00(-0.03%) |
May 17, 2011 | 10.83 | 11.14 | 10.75 | 11.08 | 63,763,944 | +0.21(+1.93%) |
May 16, 2011 | 10.75 | 11.14 | 10.69 | 10.87 | 73,055,992 | +0.19(+1.76%) |
May 13, 2011 | 10.90 | 10.90 | 10.59 | 10.68 | 50,340,460 | -0.20(-1.87%) |
May 12, 2011 | 10.89 | 10.94 | 10.43 | 10.89 | 73,028,856 | -0.13(-1.23%) |
May 11, 2011 | 11.12 | 11.20 | 10.96 | 11.02 | 56,595,996 | -0.27(-2.42%) |
May 10, 2011 | 11.20 | 11.36 | 11.13 | 11.29 | 39,864,052 | +0.15(+1.32%) |
May 09, 2011 | 11.07 | 11.19 | 10.99 | 11.15 | 44,448,804 | +0.12(+1.11%) |
May 06, 2011 | 11.13 | 11.36 | 10.94 | 11.02 | 60,594,496 | -0.04(-0.38%) |
May 05, 2011 | 11.35 | 11.36 | 10.90 | 11.07 | 102,450,744 | -0.39(-3.44%) |
May 04, 2011 | 11.72 | 11.74 | 11.39 | 11.46 | 50,068,184 | -0.25(-2.17%) |
May 03, 2011 | 11.76 | 11.85 | 11.62 | 11.71 | 44,821,300 | -0.18(-1.48%) |
May 02, 2011 | 11.93 | 11.93 | 11.85 | 11.89 | 40,311,836 | -0.04(-0.32%) |
Apr 29, 2011 | 11.81 | 11.94 | 11.74 | 11.93 | 41,059,236 | +0.12(+1.06%) |
Apr 28, 2011 | 11.70 | 11.82 | 11.59 | 11.80 | 59,285,000 | -0.14(-1.18%) |
Apr 27, 2011 | 12.17 | 12.19 | 11.77 | 11.94 | 61,281,388 | -0.21(-1.76%) |
Apr 26, 2011 | 12.10 | 12.23 | 11.99 | 12.16 | 31,221,386 | +0.04(+0.32%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.00 | 12.12 | 24,826,800 | -0.09(-0.76%) |
Apr 21, 2011 | 12.16 | 12.28 | 11.95 | 12.21 | 42,507,044 | +0.12(+1.00%) |
Apr 20, 2011 | 12.07 | 12.09 | 11.90 | 12.09 | 52,149,040 | +0.24(+2.02%) |
Apr 19, 2011 | 11.72 | 11.91 | 11.65 | 11.85 | 45,215,760 | +0.24(+2.09%) |
Apr 18, 2011 | 11.89 | 11.90 | 11.55 | 11.61 | 70,181,696 | -0.47(-3.91%) |
Apr 15, 2011 | 11.92 | 12.16 | 11.84 | 12.08 | 64,799,408 | +0.28(+2.36%) |
Apr 14, 2011 | 11.90 | 12.04 | 11.76 | 11.80 | 72,616,984 | -0.08(-0.70%) |
Apr 13, 2011 | 12.31 | 12.33 | 11.83 | 11.89 | 93,697,504 | -0.32(-2.64%) |
Apr 12, 2011 | 12.62 | 12.62 | 12.13 | 12.21 | 67,621,120 | -0.52(-4.07%) |
Apr 11, 2011 | 12.95 | 12.95 | 12.63 | 12.73 | 48,432,888 | -0.26(-1.99%) |
Apr 08, 2011 | 13.08 | 13.08 | 12.88 | 12.99 | 44,778,356 | +0.05(+0.42%) |
Apr 07, 2011 | 12.96 | 13.03 | 12.85 | 12.93 | 39,168,672 | -0.00(-0.02%) |
Apr 06, 2011 | 13.06 | 13.10 | 12.88 | 12.93 | 35,858,580 | -0.08(-0.61%) |
Apr 05, 2011 | 13.10 | 13.12 | 12.99 | 13.01 | 40,298,704 | -0.20(-1.50%) |
Apr 04, 2011 | 13.29 | 13.34 | 13.16 | 13.21 | 30,672,202 | -0.02(-0.15%) |