Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.938 | 7.988 | 7.900 | 7.960 | 28,881,878 | -0.04(-0.53%) |
Apr 27, 2012 | 7.938 | 8.012 | 7.863 | 8.002 | 39,905,820 | +0.01(+0.17%) |
Apr 26, 2012 | 7.826 | 8.020 | 7.816 | 7.988 | 35,604,436 | +0.08(+1.07%) |
Apr 25, 2012 | 8.073 | 8.100 | 7.783 | 7.904 | 35,133,452 | -0.05(-0.64%) |
Apr 24, 2012 | 8.009 | 8.026 | 7.911 | 7.955 | 20,047,268 | +0.01(+0.09%) |
Apr 23, 2012 | 7.907 | 7.978 | 7.863 | 7.948 | 37,948,040 | -0.16(-2.00%) |
Apr 20, 2012 | 8.103 | 8.208 | 8.083 | 8.110 | 30,978,012 | +0.05(+0.67%) |
Apr 19, 2012 | 8.147 | 8.208 | 7.995 | 8.056 | 34,355,748 | -0.16(-1.93%) |
Apr 18, 2012 | 8.053 | 8.252 | 8.032 | 8.215 | 37,745,304 | +0.02(+0.21%) |
Apr 17, 2012 | 8.211 | 8.266 | 8.140 | 8.198 | 29,567,200 | +0.00(+0.04%) |
Apr 16, 2012 | 8.364 | 8.370 | 8.157 | 8.195 | 31,137,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.465 | 8.468 | 8.249 | 8.282 | 32,676,072 | -0.21(-2.51%) |
Apr 12, 2012 | 8.299 | 8.526 | 8.277 | 8.495 | 34,749,952 | +0.24(+2.95%) |
Apr 11, 2012 | 8.303 | 8.313 | 8.178 | 8.252 | 51,893,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.367 | 8.418 | 8.140 | 8.208 | 38,882,452 | -0.21(-2.53%) |
Apr 09, 2012 | 8.418 | 8.475 | 8.323 | 8.421 | 26,130,330 | -0.13(-1.54%) |
Apr 05, 2012 | 8.482 | 8.631 | 8.431 | 8.553 | 25,259,194 | +0.05(+0.56%) |
Apr 04, 2012 | 8.529 | 8.641 | 8.479 | 8.506 | 35,772,504 | -0.27(-3.08%) |
Apr 03, 2012 | 8.952 | 8.986 | 8.691 | 8.776 | 35,957,212 | -0.22(-2.44%) |
Apr 02, 2012 | 8.891 | 9.084 | 8.864 | 8.996 | 32,801,810 | +0.02(+0.19%) |
Mar 30, 2012 | 8.921 | 9.006 | 8.871 | 8.979 | 27,280,116 | +0.05(+0.57%) |
Mar 29, 2012 | 8.776 | 8.952 | 8.773 | 8.928 | 33,911,944 | -0.03(-0.38%) |
Mar 28, 2012 | 9.080 | 9.080 | 8.806 | 8.962 | 45,131,080 | -0.19(-2.07%) |
Mar 27, 2012 | 9.263 | 9.280 | 9.117 | 9.151 | 30,025,788 | -0.14(-1.46%) |
Mar 26, 2012 | 9.229 | 9.324 | 9.185 | 9.286 | 30,802,952 | +0.17(+1.89%) |
Mar 23, 2012 | 9.060 | 9.175 | 9.026 | 9.114 | 34,227,916 | +0.10(+1.09%) |
Mar 22, 2012 | 9.114 | 9.114 | 8.948 | 9.016 | 43,952,760 | -0.19(-2.02%) |
Mar 21, 2012 | 9.253 | 9.270 | 9.117 | 9.202 | 30,058,022 | -0.04(-0.48%) |
Mar 20, 2012 | 9.202 | 9.266 | 9.144 | 9.246 | 36,324,448 | -0.13(-1.40%) |
Mar 19, 2012 | 9.320 | 9.492 | 9.293 | 9.377 | 31,377,584 | +0.02(+0.18%) |
Mar 16, 2012 | 9.222 | 9.408 | 9.216 | 9.360 | 37,195,080 | -0.04(-0.47%) |
Mar 15, 2012 | 9.630 | 9.660 | 9.334 | 9.404 | 47,250,316 | -0.14(-1.45%) |
Mar 14, 2012 | 9.626 | 9.717 | 9.519 | 9.542 | 55,486,632 | -0.01(-0.14%) |
Mar 13, 2012 | 9.239 | 9.556 | 9.189 | 9.556 | 42,392,388 | +0.33(+3.61%) |
Mar 12, 2012 | 9.266 | 9.307 | 9.125 | 9.222 | 40,764,872 | -0.18(-1.90%) |
Mar 09, 2012 | 9.512 | 9.559 | 9.371 | 9.401 | 35,406,996 | -0.20(-2.07%) |
Mar 08, 2012 | 9.653 | 9.694 | 9.522 | 9.599 | 31,995,198 | +0.07(+0.78%) |
Mar 07, 2012 | 9.495 | 9.569 | 9.418 | 9.525 | 34,606,300 | -0.01(-0.07%) |
Mar 06, 2012 | 9.653 | 9.657 | 9.391 | 9.532 | 51,724,968 | -0.44(-4.39%) |
Mar 05, 2012 | 10.26 | 10.28 | 9.946 | 9.970 | 39,916,120 | -0.30(-2.95%) |
Mar 02, 2012 | 10.22 | 10.32 | 10.15 | 10.27 | 28,288,028 | +0.02(+0.23%) |
Mar 01, 2012 | 10.08 | 10.27 | 10.07 | 10.25 | 33,327,366 | +0.21(+2.04%) |
Feb 29, 2012 | 10.13 | 10.27 | 9.960 | 10.04 | 50,695,596 | -0.18(-1.78%) |
Feb 28, 2012 | 10.16 | 10.29 | 10.08 | 10.23 | 41,462,100 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.08 | 48,487,832 | -0.05(-0.47%) |
Feb 24, 2012 | 10.05 | 10.26 | 10.05 | 10.12 | 42,665,976 | +0.16(+1.59%) |
Feb 23, 2012 | 9.963 | 9.990 | 9.815 | 9.966 | 29,797,696 | +0.04(+0.41%) |
Feb 22, 2012 | 9.933 | 10.02 | 9.852 | 9.926 | 38,165,196 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.02 | 9.768 | 9.832 | 31,741,444 | -0.04(-0.38%) |
Feb 17, 2012 | 10.02 | 10.03 | 9.832 | 9.869 | 45,660,256 | -0.01(-0.07%) |
Feb 16, 2012 | 9.704 | 9.963 | 9.509 | 9.875 | 48,614,756 | +0.24(+2.52%) |
Feb 15, 2012 | 9.737 | 9.788 | 9.086 | 9.633 | 59,169,720 | -0.14(-1.41%) |
Feb 14, 2012 | 10.01 | 10.06 | 9.616 | 9.771 | 71,608,280 | -0.37(-3.68%) |
Feb 13, 2012 | 10.12 | 10.25 | 10.03 | 10.14 | 61,701,748 | +0.19(+1.93%) |
Feb 10, 2012 | 10.10 | 10.10 | 9.838 | 9.953 | 104,622,952 | -0.81(-7.57%) |
Feb 09, 2012 | 10.81 | 10.88 | 10.64 | 10.77 | 42,672,624 | -0.04(-0.40%) |
Feb 08, 2012 | 10.93 | 10.97 | 10.74 | 10.81 | 37,374,488 | +0.03(+0.31%) |
Feb 07, 2012 | 10.67 | 10.83 | 10.57 | 10.78 | 45,697,856 | +0.20(+1.85%) |
Feb 06, 2012 | 10.43 | 10.63 | 10.39 | 10.58 | 37,612,788 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.65 | 10.45 | 10.50 | 53,448,200 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.64 | 10.44 | 10.47 | 47,946,976 | -0.02(-0.16%) |
Feb 01, 2012 | 10.49 | 10.66 | 10.46 | 10.49 | 42,457,364 | +0.21(+2.00%) |
Jan 31, 2012 | 10.49 | 10.54 | 10.20 | 10.28 | 45,037,860 | -0.06(-0.59%) |
Jan 30, 2012 | 10.26 | 10.37 | 10.16 | 10.34 | 33,397,616 | -0.13(-1.22%) |
Jan 27, 2012 | 10.50 | 10.53 | 10.37 | 10.47 | 40,199,716 | -0.03(-0.32%) |
Jan 26, 2012 | 10.81 | 10.86 | 10.45 | 10.50 | 54,099,808 | -0.20(-1.89%) |
Jan 25, 2012 | 10.62 | 10.74 | 10.35 | 10.71 | 45,122,164 | +0.09(+0.82%) |
Jan 24, 2012 | 10.49 | 10.80 | 10.38 | 10.62 | 72,118,520 | +0.15(+1.45%) |
Jan 23, 2012 | 10.05 | 10.69 | 10.04 | 10.47 | 94,772,752 | +0.43(+4.29%) |
Jan 20, 2012 | 10.01 | 10.08 | 9.916 | 10.04 | 46,088,152 | -0.05(-0.47%) |
Jan 19, 2012 | 10.06 | 10.19 | 10.04 | 10.08 | 43,629,448 | -0.01(-0.10%) |
Jan 18, 2012 | 9.879 | 10.11 | 9.862 | 10.09 | 69,984,784 | +0.35(+3.54%) |
Jan 17, 2012 | 9.835 | 9.926 | 9.653 | 9.749 | 49,153,944 | +0.20(+2.13%) |
Jan 13, 2012 | 9.404 | 9.603 | 9.347 | 9.546 | 75,129,760 | +0.05(+0.53%) |
Jan 12, 2012 | 9.340 | 9.636 | 9.323 | 9.495 | 74,869,776 | +0.20(+2.17%) |
Jan 11, 2012 | 9.175 | 9.357 | 9.155 | 9.293 | 29,950,896 | +0.05(+0.58%) |
Jan 10, 2012 | 9.199 | 9.320 | 9.172 | 9.239 | 50,407,716 | +0.19(+2.12%) |
Jan 09, 2012 | 8.778 | 9.078 | 8.728 | 9.047 | 77,389,840 | +0.40(+4.63%) |
Jan 06, 2012 | 8.835 | 8.835 | 8.630 | 8.647 | 25,352,316 | -0.14(-1.61%) |
Jan 05, 2012 | 8.856 | 8.876 | 8.707 | 8.788 | 25,457,452 | -0.12(-1.32%) |
Jan 04, 2012 | 8.721 | 8.946 | 8.721 | 8.906 | 36,696,252 | +0.61(+7.38%) |
Dec 30, 2011 | 8.197 | 8.337 | 8.194 | 8.294 | 20,507,438 | +0.08(+1.02%) |
Dec 29, 2011 | 8.167 | 8.270 | 8.027 | 8.210 | 35,645,516 | +0.04(+0.45%) |
Dec 28, 2011 | 8.411 | 8.434 | 8.114 | 8.174 | 39,922,784 | -0.33(-3.92%) |
Dec 27, 2011 | 8.557 | 8.598 | 8.477 | 8.507 | 20,174,158 | -0.08(-0.97%) |
Dec 23, 2011 | 8.608 | 8.618 | 8.506 | 8.591 | 19,293,932 | +0.18(+2.10%) |
Dec 21, 2011 | 8.361 | 8.447 | 8.227 | 8.414 | 34,221,764 | -0.02(-0.20%) |
Dec 20, 2011 | 8.314 | 8.527 | 8.290 | 8.431 | 43,080,692 | +0.41(+5.12%) |
Dec 19, 2011 | 8.234 | 8.240 | 7.980 | 8.020 | 33,227,676 | -0.15(-1.88%) |
Dec 16, 2011 | 8.324 | 8.334 | 8.154 | 8.174 | 50,201,804 | -0.06(-0.73%) |
Dec 15, 2011 | 8.598 | 8.611 | 8.194 | 8.234 | 43,598,604 | -0.05(-0.64%) |
Dec 14, 2011 | 8.474 | 8.521 | 8.237 | 8.287 | 47,540,492 | -0.28(-3.27%) |
Dec 13, 2011 | 8.761 | 8.898 | 8.481 | 8.567 | 52,023,616 | -0.18(-2.02%) |
Dec 12, 2011 | 8.905 | 8.905 | 8.594 | 8.744 | 53,887,452 | -0.39(-4.31%) |
Dec 09, 2011 | 8.945 | 9.212 | 8.915 | 9.138 | 30,246,632 | +0.25(+2.85%) |
Dec 08, 2011 | 9.305 | 9.322 | 8.801 | 8.885 | 57,745,540 | -0.51(-5.47%) |
Dec 07, 2011 | 9.352 | 9.472 | 9.285 | 9.399 | 40,333,276 | +0.02(+0.21%) |
Dec 06, 2011 | 9.378 | 9.469 | 9.312 | 9.378 | 35,721,180 | -0.06(-0.60%) |
Dec 05, 2011 | 9.355 | 9.492 | 9.322 | 9.435 | 49,335,956 | +0.24(+2.65%) |
Dec 02, 2011 | 9.235 | 9.262 | 9.115 | 9.192 | 44,478,308 | +0.08(+0.88%) |
Dec 01, 2011 | 9.045 | 9.232 | 9.038 | 9.111 | 45,458,636 | +0.10(+1.15%) |
Nov 30, 2011 | 8.965 | 9.031 | 8.608 | 9.008 | 58,027,664 | +0.51(+6.05%) |
Nov 29, 2011 | 8.471 | 8.726 | 8.438 | 8.494 | 42,278,996 | -0.04(-0.43%) |
Nov 28, 2011 | 8.421 | 8.544 | 8.381 | 8.531 | 34,537,204 | +0.38(+4.71%) |
Nov 25, 2011 | 8.254 | 8.367 | 8.117 | 8.147 | 23,378,872 | -0.19(-2.32%) |
Nov 23, 2011 | 8.504 | 8.504 | 8.310 | 8.341 | 37,158,904 | -0.30(-3.51%) |
Nov 22, 2011 | 8.684 | 8.794 | 8.571 | 8.644 | 30,455,428 | -0.10(-1.14%) |
Nov 21, 2011 | 8.734 | 8.807 | 8.501 | 8.744 | 41,840,768 | -0.15(-1.69%) |
Nov 18, 2011 | 8.891 | 8.938 | 8.764 | 8.895 | 42,230,744 | +0.08(+0.91%) |
Nov 17, 2011 | 9.075 | 9.165 | 8.728 | 8.814 | 50,669,416 | -0.25(-2.80%) |
Nov 16, 2011 | 8.925 | 9.208 | 8.881 | 9.068 | 45,422,264 | +0.04(+0.44%) |
Nov 15, 2011 | 8.941 | 9.125 | 8.901 | 9.028 | 35,381,616 | +0.02(+0.19%) |
Nov 14, 2011 | 9.078 | 9.091 | 8.891 | 9.011 | 33,476,808 | -0.09(-0.99%) |
Nov 11, 2011 | 9.075 | 9.198 | 9.016 | 9.102 | 34,523,568 | +0.22(+2.46%) |
Nov 10, 2011 | 8.963 | 9.006 | 8.774 | 8.883 | 47,478,092 | +0.16(+1.86%) |
Nov 09, 2011 | 9.072 | 9.089 | 8.685 | 8.721 | 65,432,864 | -0.70(-7.38%) |
Nov 08, 2011 | 9.459 | 9.466 | 9.271 | 9.416 | 43,121,912 | +0.05(+0.53%) |
Nov 07, 2011 | 9.115 | 9.416 | 9.115 | 9.367 | 61,348,528 | +0.25(+2.76%) |
Nov 04, 2011 | 9.055 | 9.135 | 8.893 | 9.115 | 39,806,876 | +0.09(+1.03%) |
Nov 03, 2011 | 8.979 | 9.055 | 8.840 | 9.022 | 40,758,440 | +0.15(+1.68%) |
Nov 02, 2011 | 8.840 | 8.998 | 8.714 | 8.873 | 38,906,688 | +0.21(+2.41%) |
Nov 01, 2011 | 8.410 | 8.784 | 8.357 | 8.665 | 70,580,632 | -0.28(-3.11%) |
Oct 31, 2011 | 9.185 | 9.198 | 8.943 | 8.943 | 67,486,088 | -0.21(-2.28%) |
Oct 28, 2011 | 8.897 | 9.181 | 8.863 | 9.151 | 66,341,140 | +0.24(+2.67%) |
Oct 27, 2011 | 8.320 | 9.102 | 8.638 | 8.913 | 76,976,136 | +0.59(+7.12%) |
Oct 26, 2011 | 8.327 | 8.373 | 8.118 | 8.320 | 42,847,088 | +0.17(+2.11%) |
Oct 25, 2011 | 8.307 | 8.317 | 8.042 | 8.148 | 52,327,628 | -0.08(-1.01%) |
Oct 24, 2011 | 7.893 | 8.248 | 7.890 | 8.231 | 50,323,288 | +0.30(+3.84%) |
Oct 21, 2011 | 7.728 | 7.943 | 7.715 | 7.926 | 36,702,680 | +0.27(+3.59%) |
Oct 20, 2011 | 7.781 | 7.807 | 7.460 | 7.652 | 53,321,624 | -0.19(-2.45%) |
Oct 19, 2011 | 7.933 | 8.022 | 7.784 | 7.844 | 36,071,868 | -0.17(-2.15%) |
Oct 18, 2011 | 7.830 | 8.065 | 7.728 | 8.016 | 41,612,752 | +0.18(+2.24%) |
Oct 17, 2011 | 8.155 | 8.191 | 7.781 | 7.840 | 38,998,640 | -0.38(-4.67%) |
Oct 14, 2011 | 8.158 | 8.241 | 8.029 | 8.224 | 32,808,816 | +0.18(+2.26%) |
Oct 13, 2011 | 7.999 | 8.049 | 7.834 | 8.042 | 40,010,956 | -0.07(-0.86%) |
Oct 12, 2011 | 8.009 | 8.243 | 8.003 | 8.112 | 39,289,636 | +0.21(+2.64%) |
Oct 11, 2011 | 7.688 | 7.943 | 7.652 | 7.903 | 36,701,340 | +0.10(+1.32%) |
Oct 10, 2011 | 7.655 | 7.811 | 7.648 | 7.801 | 33,919,984 | +0.33(+4.39%) |
Oct 07, 2011 | 7.804 | 7.824 | 7.397 | 7.473 | 52,026,592 | -0.25(-3.26%) |
Oct 06, 2011 | 7.711 | 7.728 | 7.599 | 7.724 | 72,553,536 | +0.45(+6.19%) |
Oct 05, 2011 | 7.268 | 7.291 | 7.122 | 7.274 | 57,058,480 | +0.06(+0.87%) |
Oct 04, 2011 | 7.009 | 7.218 | 6.874 | 7.211 | 65,434,488 | +0.09(+1.30%) |
Oct 03, 2011 | 7.314 | 7.403 | 7.109 | 7.119 | 57,471,852 | -0.31(-4.23%) |
Sep 30, 2011 | 7.595 | 7.648 | 7.334 | 7.433 | 63,914,228 | -0.28(-3.65%) |
Sep 29, 2011 | 7.847 | 7.877 | 7.615 | 7.715 | 43,223,884 | -0.02(-0.30%) |
Sep 28, 2011 | 7.880 | 8.006 | 7.728 | 7.738 | 45,383,512 | -0.21(-2.62%) |
Sep 27, 2011 | 8.142 | 8.165 | 7.912 | 7.946 | 49,240,416 | +0.01(+0.13%) |
Sep 26, 2011 | 7.658 | 7.940 | 7.456 | 7.936 | 50,826,968 | +0.29(+3.81%) |
Sep 23, 2011 | 7.605 | 7.734 | 7.552 | 7.645 | 50,743,976 | +0.01(+0.09%) |
Sep 22, 2011 | 7.738 | 7.880 | 7.489 | 7.638 | 61,206,412 | -0.52(-6.37%) |
Sep 21, 2011 | 8.410 | 8.529 | 8.152 | 8.158 | 48,584,680 | -0.33(-3.94%) |
Sep 20, 2011 | 8.602 | 8.701 | 8.453 | 8.493 | 32,496,514 | -0.11(-1.31%) |
Sep 19, 2011 | 8.473 | 8.642 | 8.360 | 8.605 | 39,983,552 | -0.13(-1.48%) |
Sep 16, 2011 | 8.883 | 8.913 | 8.708 | 8.734 | 39,724,368 | -0.15(-1.64%) |
Sep 15, 2011 | 8.923 | 8.989 | 8.804 | 8.880 | 29,783,954 | +0.09(+1.02%) |
Sep 14, 2011 | 8.754 | 8.900 | 8.522 | 8.791 | 38,190,768 | +0.05(+0.61%) |
Sep 13, 2011 | 8.757 | 8.774 | 8.615 | 8.738 | 35,839,384 | +0.01(+0.15%) |
Sep 12, 2011 | 8.622 | 8.738 | 8.469 | 8.724 | 45,748,368 | -0.06(-0.72%) |
Sep 09, 2011 | 8.959 | 8.973 | 8.741 | 8.787 | 47,113,384 | -0.41(-4.50%) |
Sep 08, 2011 | 9.138 | 9.284 | 9.112 | 9.201 | 30,746,530 | -0.12(-1.31%) |
Sep 07, 2011 | 9.165 | 9.377 | 9.125 | 9.324 | 27,372,250 | +0.25(+2.72%) |
Sep 06, 2011 | 8.678 | 9.085 | 8.665 | 9.077 | 41,956,672 | -0.14(-1.56%) |
Sep 02, 2011 | 9.317 | 9.675 | 8.913 | 9.221 | 73,250,368 | -0.41(-4.26%) |
Sep 01, 2011 | 9.648 | 9.675 | 9.532 | 9.632 | 53,164,540 | +0.01(+0.14%) |
Aug 31, 2011 | 9.618 | 9.628 | 9.453 | 9.618 | 41,005,548 | +0.09(+0.94%) |
Aug 30, 2011 | 9.426 | 9.590 | 9.363 | 9.529 | 37,114,188 | +0.07(+0.74%) |
Aug 29, 2011 | 9.277 | 9.509 | 9.261 | 9.459 | 27,424,066 | +0.32(+3.48%) |
Aug 26, 2011 | 8.976 | 9.168 | 8.860 | 9.142 | 40,665,408 | +0.16(+1.73%) |
Aug 25, 2011 | 9.175 | 9.238 | 8.946 | 8.986 | 53,666,256 | -0.20(-2.16%) |
Aug 24, 2011 | 9.099 | 9.335 | 9.055 | 9.185 | 47,900,776 | -0.01(-0.11%) |
Aug 23, 2011 | 8.953 | 9.218 | 8.850 | 9.195 | 50,620,080 | +0.29(+3.27%) |
Aug 22, 2011 | 9.254 | 9.271 | 8.880 | 8.903 | 48,294,768 | -0.09(-1.03%) |
Aug 19, 2011 | 9.069 | 9.334 | 8.993 | 8.996 | 57,536,264 | -0.16(-1.74%) |
Aug 18, 2011 | 9.330 | 9.347 | 8.996 | 9.155 | 74,153,024 | -0.57(-5.86%) |
Aug 17, 2011 | 9.688 | 9.764 | 9.526 | 9.724 | 38,107,484 | +0.12(+1.24%) |
Aug 16, 2011 | 9.585 | 9.698 | 9.469 | 9.605 | 47,609,964 | -0.07(-0.75%) |
Aug 15, 2011 | 9.532 | 9.731 | 9.456 | 9.678 | 56,028,240 | +0.31(+3.29%) |
Aug 12, 2011 | 9.410 | 9.476 | 9.244 | 9.370 | 48,216,556 | +0.08(+0.82%) |
Aug 11, 2011 | 9.238 | 9.406 | 8.115 | 9.294 | 77,777,096 | +0.37(+4.12%) |
Aug 10, 2011 | 8.880 | 9.241 | 8.734 | 8.926 | 84,160,080 | -0.02(-0.22%) |
Aug 09, 2011 | 9.032 | 9.012 | 8.551 | 8.946 | 64,372,312 | +0.29(+3.33%) |
Aug 08, 2011 | 9.032 | 9.201 | 8.542 | 8.658 | 103,429,240 | -0.97(-10.04%) |
Aug 05, 2011 | 9.890 | 9.969 | 9.304 | 9.625 | 102,074,592 | -0.27(-2.71%) |
Aug 04, 2011 | 10.39 | 10.44 | 9.774 | 9.893 | 121,065,336 | -0.83(-7.75%) |
Aug 03, 2011 | 10.93 | 10.96 | 10.58 | 10.72 | 55,704,576 | -0.18(-1.66%) |
Aug 02, 2011 | 11.13 | 11.17 | 10.89 | 10.90 | 37,927,164 | -0.32(-2.84%) |
Aug 01, 2011 | 11.34 | 11.34 | 11.09 | 11.22 | 36,072,648 | +0.06(+0.56%) |
Jul 29, 2011 | 11.01 | 11.21 | 10.99 | 11.16 | 29,038,096 | +0.07(+0.59%) |
Jul 28, 2011 | 11.21 | 11.25 | 11.07 | 11.10 | 29,032,986 | -0.16(-1.46%) |
Jul 27, 2011 | 11.30 | 11.34 | 11.14 | 11.26 | 35,948,580 | -0.16(-1.38%) |
Jul 26, 2011 | 11.38 | 11.53 | 11.32 | 11.42 | 48,364,788 | +0.18(+1.58%) |
Jul 25, 2011 | 11.10 | 11.35 | 11.05 | 11.24 | 61,128,252 | +0.30(+2.73%) |
Jul 22, 2011 | 10.99 | 11.01 | 10.86 | 10.94 | 25,080,534 | +0.03(+0.24%) |
Jul 21, 2011 | 10.64 | 10.97 | 10.63 | 10.91 | 48,165,848 | +0.33(+3.10%) |
Jul 20, 2011 | 10.68 | 10.69 | 10.57 | 10.59 | 35,274,428 | -0.07(-0.62%) |
Jul 19, 2011 | 10.69 | 10.76 | 10.55 | 10.65 | 34,008,744 | +0.03(+0.31%) |
Jul 18, 2011 | 10.66 | 10.70 | 10.55 | 10.62 | 30,082,404 | -0.14(-1.34%) |
Jul 15, 2011 | 10.72 | 10.78 | 10.64 | 10.76 | 37,274,720 | +0.13(+1.27%) |
Jul 14, 2011 | 10.86 | 10.87 | 10.60 | 10.63 | 38,773,036 | -0.14(-1.31%) |
Jul 13, 2011 | 10.81 | 10.96 | 10.69 | 10.77 | 51,279,780 | +0.03(+0.27%) |
Jul 12, 2011 | 10.70 | 10.87 | 10.68 | 10.74 | 39,343,728 | -0.03(-0.27%) |
Jul 11, 2011 | 10.87 | 10.88 | 10.70 | 10.77 | 37,176,452 | -0.31(-2.82%) |
Jul 08, 2011 | 11.10 | 11.14 | 10.97 | 11.08 | 30,497,888 | -0.13(-1.20%) |
Jul 07, 2011 | 11.10 | 11.22 | 11.09 | 11.22 | 41,054,220 | +0.20(+1.85%) |
Jul 06, 2011 | 11.04 | 11.09 | 10.87 | 11.01 | 33,318,726 | -0.08(-0.68%) |
Jul 05, 2011 | 11.20 | 11.25 | 11.02 | 11.09 | 28,243,148 | -0.12(-1.03%) |
Jul 01, 2011 | 11.08 | 11.25 | 11.00 | 11.20 | 30,917,114 | +0.08(+0.71%) |
Jun 30, 2011 | 11.04 | 11.14 | 11.00 | 11.12 | 39,187,380 | +0.20(+1.83%) |
Jun 29, 2011 | 10.87 | 10.96 | 10.75 | 10.92 | 30,096,498 | +0.10(+0.91%) |
Jun 28, 2011 | 10.66 | 10.85 | 10.61 | 10.83 | 37,397,656 | +0.23(+2.17%) |
Jun 27, 2011 | 10.45 | 10.64 | 10.42 | 10.60 | 41,503,680 | +0.12(+1.19%) |
Jun 24, 2011 | 10.62 | 10.64 | 10.45 | 10.47 | 32,644,402 | -0.09(-0.81%) |
Jun 23, 2011 | 10.60 | 10.64 | 10.37 | 10.56 | 43,137,308 | -0.23(-2.16%) |
Jun 22, 2011 | 10.72 | 10.96 | 10.72 | 10.79 | 39,749,844 | +0.08(+0.77%) |
Jun 21, 2011 | 10.62 | 10.76 | 10.60 | 10.71 | 33,608,348 | +0.10(+0.90%) |
Jun 20, 2011 | 10.60 | 10.64 | 10.57 | 10.61 | 38,389,496 | -0.13(-1.22%) |
Jun 17, 2011 | 10.80 | 10.83 | 10.62 | 10.74 | 37,440,136 | +0.07(+0.62%) |
Jun 16, 2011 | 10.74 | 10.87 | 10.54 | 10.68 | 43,942,784 | -0.11(-0.97%) |
Jun 15, 2011 | 10.80 | 10.92 | 10.68 | 10.78 | 35,243,520 | -0.18(-1.62%) |
Jun 14, 2011 | 10.91 | 11.02 | 10.88 | 10.96 | 36,851,636 | +0.15(+1.40%) |
Jun 13, 2011 | 10.92 | 11.00 | 10.71 | 10.81 | 28,286,296 | -0.10(-0.93%) |
Jun 10, 2011 | 10.93 | 10.97 | 10.85 | 10.91 | 38,771,508 | -0.07(-0.66%) |
Jun 09, 2011 | 10.81 | 11.07 | 10.75 | 10.98 | 41,500,920 | +0.19(+1.80%) |
Jun 08, 2011 | 10.80 | 10.93 | 10.74 | 10.79 | 53,689,784 | +0.07(+0.61%) |
Jun 07, 2011 | 10.89 | 10.91 | 10.71 | 10.72 | 42,166,752 | -0.11(-1.03%) |
Jun 06, 2011 | 11.15 | 11.16 | 10.79 | 10.84 | 47,076,156 | -0.35(-3.14%) |
Jun 03, 2011 | 11.08 | 11.34 | 11.07 | 11.19 | 43,815,468 | +0.14(+1.31%) |
May 24, 2011 | 11.16 | 11.20 | 10.98 | 11.04 | 36,265,172 | +0.09(+0.78%) |
May 23, 2011 | 10.81 | 10.97 | 10.71 | 10.96 | 41,641,500 | -0.17(-1.54%) |
May 20, 2011 | 11.04 | 11.22 | 10.88 | 11.13 | 42,840,104 | +0.06(+0.53%) |
May 19, 2011 | 11.28 | 11.30 | 10.95 | 11.07 | 50,156,268 | -0.19(-1.66%) |
May 18, 2011 | 11.34 | 11.46 | 11.17 | 11.26 | 54,929,340 | -0.00(-0.03%) |
May 17, 2011 | 11.01 | 11.32 | 10.92 | 11.26 | 62,744,792 | +0.21(+1.93%) |
May 16, 2011 | 10.92 | 11.32 | 10.86 | 11.05 | 71,888,328 | +0.19(+1.75%) |
May 13, 2011 | 11.08 | 11.08 | 10.76 | 10.86 | 49,535,856 | -0.21(-1.87%) |
May 12, 2011 | 11.06 | 11.12 | 10.60 | 11.06 | 71,861,616 | -0.14(-1.22%) |
May 11, 2011 | 11.30 | 11.38 | 11.14 | 11.20 | 55,691,408 | -0.28(-2.42%) |
May 10, 2011 | 11.39 | 11.54 | 11.31 | 11.48 | 39,226,896 | +0.15(+1.33%) |
May 09, 2011 | 11.25 | 11.37 | 11.17 | 11.33 | 43,738,368 | +0.12(+1.11%) |
May 06, 2011 | 11.31 | 11.54 | 11.11 | 11.20 | 59,625,996 | -0.04(-0.38%) |
May 05, 2011 | 11.54 | 11.55 | 11.08 | 11.24 | 100,813,248 | -0.40(-3.44%) |
May 04, 2011 | 11.91 | 11.93 | 11.58 | 11.65 | 49,267,932 | -0.26(-2.17%) |
May 03, 2011 | 11.95 | 12.05 | 11.80 | 11.90 | 44,104,908 | -0.18(-1.48%) |