Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.82 | 10.85 | 10.77 | 10.82 | 3,063,349 | -0.03(-0.24%) |
Apr 27, 2012 | 10.87 | 10.92 | 10.79 | 10.85 | 3,058,904 | +0.03(+0.24%) |
Apr 26, 2012 | 10.61 | 10.86 | 10.61 | 10.82 | 2,742,861 | +0.19(+1.82%) |
Apr 25, 2012 | 10.60 | 10.66 | 10.54 | 10.63 | 5,379,270 | +0.14(+1.36%) |
Apr 24, 2012 | 10.41 | 10.56 | 10.41 | 10.49 | 4,329,068 | +0.12(+1.14%) |
Apr 23, 2012 | 10.32 | 10.38 | 10.23 | 10.37 | 4,796,476 | -0.16(-1.49%) |
Apr 20, 2012 | 10.53 | 10.61 | 10.51 | 10.53 | 2,944,124 | +0.10(+0.97%) |
Apr 19, 2012 | 10.55 | 10.61 | 10.31 | 10.42 | 8,608,810 | -0.11(-1.01%) |
Apr 18, 2012 | 10.55 | 10.64 | 10.52 | 10.53 | 4,103,216 | -0.13(-1.25%) |
Apr 17, 2012 | 10.48 | 10.69 | 10.48 | 10.66 | 3,089,468 | +0.30(+2.92%) |
Apr 16, 2012 | 10.39 | 10.46 | 10.30 | 10.36 | 5,508,016 | +0.11(+1.05%) |
Apr 13, 2012 | 10.40 | 10.41 | 10.24 | 10.25 | 3,950,039 | -0.22(-2.07%) |
Apr 12, 2012 | 10.21 | 10.47 | 10.20 | 10.47 | 4,971,060 | +0.29(+2.90%) |
Apr 11, 2012 | 10.22 | 10.24 | 10.15 | 10.18 | 4,584,192 | +0.15(+1.50%) |
Apr 10, 2012 | 10.33 | 10.37 | 10.02 | 10.02 | 8,354,050 | -0.36(-3.44%) |
Apr 09, 2012 | 10.34 | 10.45 | 10.33 | 10.38 | 4,365,314 | -0.20(-1.93%) |
Apr 05, 2012 | 10.54 | 10.64 | 10.51 | 10.59 | 4,387,777 | -0.02(-0.14%) |
Apr 04, 2012 | 10.62 | 10.64 | 10.51 | 10.60 | 6,045,857 | -0.20(-1.84%) |
Apr 03, 2012 | 10.87 | 10.91 | 10.70 | 10.80 | 4,972,064 | -0.10(-0.92%) |
Apr 02, 2012 | 10.78 | 10.96 | 10.73 | 10.90 | 5,425,057 | +0.08(+0.69%) |
Mar 30, 2012 | 10.80 | 10.84 | 10.72 | 10.82 | 3,799,065 | +0.12(+1.09%) |
Mar 29, 2012 | 10.57 | 10.73 | 10.53 | 10.71 | 5,659,068 | +0.03(+0.24%) |
Mar 28, 2012 | 10.81 | 10.83 | 10.59 | 10.68 | 6,294,361 | -0.12(-1.12%) |
Mar 27, 2012 | 10.88 | 10.91 | 10.80 | 10.80 | 3,779,750 | -0.07(-0.64%) |
Mar 26, 2012 | 10.76 | 10.88 | 10.75 | 10.87 | 5,089,398 | +0.25(+2.34%) |
Mar 23, 2012 | 10.57 | 10.64 | 10.48 | 10.62 | 4,315,193 | +0.07(+0.64%) |
Mar 22, 2012 | 10.57 | 10.62 | 10.51 | 10.56 | 8,918,011 | -0.13(-1.25%) |
Mar 21, 2012 | 10.78 | 10.79 | 10.66 | 10.69 | 4,080,244 | -0.07(-0.64%) |
Mar 20, 2012 | 10.75 | 10.81 | 10.68 | 10.76 | 4,590,602 | -0.11(-1.01%) |
Mar 19, 2012 | 10.84 | 10.92 | 10.82 | 10.87 | 4,313,020 | +0.00(+0.01%) |
Mar 16, 2012 | 10.95 | 10.96 | 10.86 | 10.87 | 4,130,260 | -0.02(-0.15%) |
Mar 15, 2012 | 10.82 | 10.90 | 10.76 | 10.88 | 7,183,053 | +0.08(+0.75%) |
Mar 14, 2012 | 10.78 | 10.84 | 10.75 | 10.80 | 6,699,923 | +0.03(+0.26%) |
Mar 13, 2012 | 10.51 | 10.78 | 10.47 | 10.77 | 6,991,986 | +0.37(+3.52%) |
Mar 12, 2012 | 10.37 | 10.44 | 10.35 | 10.41 | 4,869,973 | +0.05(+0.44%) |
Mar 09, 2012 | 10.38 | 10.43 | 10.33 | 10.36 | 5,282,085 | +0.03(+0.33%) |
Mar 08, 2012 | 10.31 | 10.38 | 10.26 | 10.33 | 3,417,373 | +0.11(+1.11%) |
Mar 07, 2012 | 10.12 | 10.25 | 10.09 | 10.22 | 4,382,713 | +0.13(+1.32%) |
Mar 06, 2012 | 10.17 | 10.20 | 10.05 | 10.08 | 6,278,734 | -0.32(-3.12%) |
Mar 05, 2012 | 10.40 | 10.43 | 10.28 | 10.41 | 5,155,451 | -0.02(-0.21%) |
Mar 02, 2012 | 10.43 | 10.47 | 10.35 | 10.43 | 4,693,751 | -0.01(-0.06%) |
Mar 01, 2012 | 10.44 | 10.52 | 10.38 | 10.43 | 7,621,274 | +0.04(+0.37%) |
Feb 29, 2012 | 10.50 | 10.56 | 10.36 | 10.40 | 6,051,228 | -0.09(-0.85%) |
Feb 28, 2012 | 10.44 | 10.51 | 10.40 | 10.48 | 5,241,079 | +0.04(+0.41%) |
Feb 27, 2012 | 10.33 | 10.51 | 10.27 | 10.44 | 6,085,396 | +0.00(+0.00%) |
Feb 24, 2012 | 10.47 | 10.49 | 10.38 | 10.44 | 3,813,505 | +0.00(+0.04%) |
Feb 23, 2012 | 10.34 | 10.45 | 10.27 | 10.44 | 6,362,208 | +0.08(+0.74%) |
Feb 22, 2012 | 10.38 | 10.42 | 10.32 | 10.36 | 5,800,433 | -0.04(-0.40%) |
Feb 21, 2012 | 10.44 | 10.47 | 10.34 | 10.40 | 5,420,655 | +0.02(+0.21%) |
Feb 17, 2012 | 10.40 | 10.41 | 10.32 | 10.38 | 6,178,652 | +0.07(+0.71%) |
Feb 16, 2012 | 10.13 | 10.32 | 10.13 | 10.31 | 6,463,628 | +0.19(+1.88%) |
Feb 15, 2012 | 10.30 | 10.30 | 10.07 | 10.12 | 8,990,765 | -0.12(-1.17%) |
Feb 14, 2012 | 10.19 | 10.24 | 10.10 | 10.24 | 5,115,208 | +0.01(+0.06%) |
Feb 13, 2012 | 10.24 | 10.26 | 10.15 | 10.23 | 3,400,935 | +0.10(+1.01%) |
Feb 10, 2012 | 10.10 | 10.13 | 10.03 | 10.13 | 5,947,192 | -0.13(-1.28%) |
Feb 09, 2012 | 10.29 | 10.32 | 10.19 | 10.26 | 5,795,519 | +0.00(+0.01%) |
Feb 08, 2012 | 10.24 | 10.26 | 10.14 | 10.26 | 4,447,668 | +0.04(+0.36%) |
Feb 07, 2012 | 10.14 | 10.26 | 10.07 | 10.22 | 6,484,183 | +0.06(+0.59%) |
Feb 06, 2012 | 10.12 | 10.17 | 10.09 | 10.16 | 2,944,919 | -0.04(-0.35%) |
Feb 03, 2012 | 10.15 | 10.21 | 10.11 | 10.20 | 5,793,366 | +0.24(+2.40%) |
Feb 02, 2012 | 9.990 | 10.01 | 9.900 | 9.958 | 4,169,596 | -0.01(-0.09%) |
Feb 01, 2012 | 9.995 | 10.07 | 9.949 | 9.967 | 8,033,165 | +0.13(+1.28%) |
Jan 31, 2012 | 9.964 | 9.973 | 9.733 | 9.841 | 8,137,357 | -0.03(-0.31%) |
Jan 30, 2012 | 9.736 | 9.877 | 9.674 | 9.872 | 8,479,954 | -0.02(-0.25%) |
Jan 27, 2012 | 9.903 | 9.950 | 9.835 | 9.897 | 7,370,002 | -0.10(-1.01%) |
Jan 26, 2012 | 10.13 | 10.17 | 9.935 | 9.998 | 5,935,368 | -0.02(-0.24%) |
Jan 25, 2012 | 9.838 | 10.07 | 9.754 | 10.02 | 9,006,863 | +0.12(+1.21%) |
Jan 24, 2012 | 9.854 | 9.915 | 9.808 | 9.903 | 3,174,233 | -0.05(-0.54%) |
Jan 23, 2012 | 9.972 | 10.04 | 9.889 | 9.956 | 5,088,180 | -0.02(-0.23%) |
Jan 20, 2012 | 9.837 | 9.979 | 9.820 | 9.979 | 4,367,991 | +0.15(+1.48%) |
Jan 19, 2012 | 9.797 | 9.835 | 9.736 | 9.834 | 4,635,061 | +0.09(+0.88%) |
Jan 18, 2012 | 9.585 | 9.763 | 9.562 | 9.748 | 4,584,227 | +0.16(+1.63%) |
Jan 17, 2012 | 9.662 | 9.739 | 9.569 | 9.592 | 4,972,436 | +0.08(+0.81%) |
Jan 13, 2012 | 9.448 | 9.515 | 9.334 | 9.515 | 8,723,695 | -0.07(-0.69%) |
Jan 12, 2012 | 9.576 | 9.602 | 9.449 | 9.581 | 4,679,708 | +0.03(+0.32%) |
Jan 11, 2012 | 9.507 | 9.569 | 9.471 | 9.550 | 4,997,697 | -0.01(-0.10%) |
Jan 10, 2012 | 9.639 | 9.654 | 9.543 | 9.559 | 4,736,128 | +0.11(+1.13%) |
Jan 09, 2012 | 9.461 | 9.487 | 9.372 | 9.452 | 4,810,532 | +0.03(+0.28%) |
Jan 06, 2012 | 9.515 | 9.515 | 9.377 | 9.426 | 6,572,702 | -0.07(-0.77%) |
Jan 05, 2012 | 9.418 | 9.521 | 9.290 | 9.500 | 8,683,100 | +0.00(+0.00%) |
Jan 04, 2012 | 9.409 | 9.513 | 9.371 | 9.500 | 5,652,415 | +0.32(+3.51%) |
Dec 30, 2011 | 9.260 | 9.287 | 9.178 | 9.178 | 3,155,028 | -0.10(-1.11%) |
Dec 29, 2011 | 9.138 | 9.305 | 9.124 | 9.280 | 5,623,128 | +0.19(+2.04%) |
Dec 28, 2011 | 9.317 | 9.317 | 9.074 | 9.095 | 4,080,059 | -0.22(-2.32%) |
Dec 27, 2011 | 9.288 | 9.360 | 9.267 | 9.311 | 3,185,522 | +0.01(+0.10%) |
Dec 23, 2011 | 9.169 | 9.310 | 9.134 | 9.302 | 3,613,530 | +0.29(+3.16%) |
Dec 21, 2011 | 9.037 | 9.041 | 8.865 | 9.017 | 3,772,402 | +0.01(+0.07%) |
Dec 20, 2011 | 8.784 | 9.041 | 8.776 | 9.011 | 7,545,602 | +0.48(+5.62%) |
Dec 19, 2011 | 8.721 | 8.767 | 8.484 | 8.531 | 7,077,667 | -0.13(-1.47%) |
Dec 16, 2011 | 8.795 | 8.830 | 8.609 | 8.658 | 6,903,185 | -0.02(-0.28%) |
Dec 15, 2011 | 8.818 | 8.827 | 8.658 | 8.683 | 7,225,553 | +0.06(+0.73%) |
Dec 14, 2011 | 8.729 | 8.791 | 8.563 | 8.620 | 7,881,848 | -0.18(-2.09%) |
Dec 13, 2011 | 9.006 | 9.090 | 8.727 | 8.804 | 9,151,797 | -0.10(-1.13%) |
Dec 12, 2011 | 9.011 | 9.011 | 8.776 | 8.905 | 9,037,730 | -0.23(-2.51%) |
Dec 09, 2011 | 8.937 | 9.185 | 8.934 | 9.135 | 8,660,493 | +0.27(+3.06%) |
Dec 08, 2011 | 9.104 | 9.147 | 8.819 | 8.864 | 8,311,779 | -0.31(-3.39%) |
Dec 07, 2011 | 9.038 | 9.261 | 8.964 | 9.174 | 4,593,898 | +0.09(+1.05%) |
Dec 06, 2011 | 9.023 | 9.190 | 8.981 | 9.079 | 5,238,418 | +0.06(+0.70%) |
Dec 05, 2011 | 9.148 | 9.148 | 8.911 | 9.017 | 8,974,847 | +0.13(+1.41%) |
Dec 02, 2011 | 9.064 | 9.087 | 8.882 | 8.891 | 7,397,735 | -0.01(-0.10%) |
Dec 01, 2011 | 8.880 | 8.959 | 8.830 | 8.900 | 5,543,315 | -0.01(-0.07%) |
Nov 30, 2011 | 8.668 | 8.936 | 8.661 | 8.906 | 6,790,581 | +0.66(+8.04%) |
Nov 29, 2011 | 8.214 | 8.338 | 8.184 | 8.243 | 5,632,792 | +0.07(+0.81%) |
Nov 28, 2011 | 8.141 | 8.231 | 8.072 | 8.178 | 7,445,629 | +0.39(+5.01%) |
Nov 25, 2011 | 7.793 | 7.960 | 7.787 | 7.787 | 2,952,121 | -0.02(-0.31%) |
Nov 23, 2011 | 8.003 | 8.022 | 7.809 | 7.812 | 8,058,361 | -0.33(-4.08%) |
Nov 22, 2011 | 8.172 | 8.253 | 8.055 | 8.144 | 7,446,347 | -0.06(-0.78%) |
Nov 21, 2011 | 8.341 | 8.371 | 8.075 | 8.208 | 10,828,007 | -0.37(-4.28%) |
Nov 18, 2011 | 8.603 | 8.663 | 8.518 | 8.576 | 4,829,923 | +0.02(+0.29%) |
Nov 17, 2011 | 8.740 | 8.799 | 8.400 | 8.551 | 10,219,938 | -0.18(-2.09%) |
Nov 16, 2011 | 8.861 | 9.040 | 8.712 | 8.733 | 8,655,086 | -0.26(-2.94%) |
Nov 15, 2011 | 8.929 | 9.109 | 8.864 | 8.998 | 5,703,663 | +0.02(+0.19%) |
Nov 14, 2011 | 9.073 | 9.107 | 8.902 | 8.981 | 5,123,449 | -0.11(-1.23%) |
Nov 11, 2011 | 8.916 | 9.128 | 8.914 | 9.093 | 7,047,381 | +0.38(+4.32%) |
Nov 10, 2011 | 8.724 | 8.810 | 8.570 | 8.717 | 11,347,324 | +0.17(+2.03%) |
Nov 09, 2011 | 8.787 | 8.839 | 8.473 | 8.544 | 15,277,390 | -0.58(-6.34%) |
Nov 08, 2011 | 9.044 | 9.151 | 8.880 | 9.122 | 5,851,673 | +0.17(+1.89%) |
Nov 07, 2011 | 8.828 | 8.963 | 8.681 | 8.953 | 6,118,584 | +0.12(+1.34%) |
Nov 04, 2011 | 8.808 | 8.844 | 8.634 | 8.835 | 4,226,916 | -0.09(-0.96%) |
Nov 03, 2011 | 8.789 | 8.954 | 8.626 | 8.920 | 10,835,381 | +0.30(+3.48%) |
Nov 02, 2011 | 8.579 | 8.675 | 8.482 | 8.620 | 5,708,293 | +0.25(+3.00%) |
Nov 01, 2011 | 8.452 | 8.558 | 8.320 | 8.369 | 12,954,649 | -0.43(-4.94%) |
Oct 31, 2011 | 9.017 | 9.044 | 8.801 | 8.804 | 6,698,621 | -0.42(-4.58%) |
Oct 28, 2011 | 9.148 | 9.246 | 9.115 | 9.226 | 6,635,739 | +0.04(+0.38%) |
Oct 27, 2011 | 9.075 | 9.295 | 8.980 | 9.191 | 12,911,791 | +0.50(+5.80%) |
Oct 26, 2011 | 8.689 | 8.718 | 8.435 | 8.688 | 8,933,400 | +0.23(+2.75%) |
Oct 25, 2011 | 8.660 | 8.678 | 8.418 | 8.455 | 5,835,802 | -0.30(-3.41%) |
Oct 24, 2011 | 8.649 | 8.798 | 8.631 | 8.753 | 7,432,227 | +0.16(+1.82%) |
Oct 21, 2011 | 8.403 | 8.611 | 8.403 | 8.597 | 9,322,020 | +0.38(+4.62%) |
Oct 20, 2011 | 8.182 | 8.280 | 8.011 | 8.217 | 12,294,415 | +0.05(+0.56%) |
Oct 19, 2011 | 8.248 | 8.352 | 8.115 | 8.172 | 9,879,309 | -0.08(-1.02%) |
Oct 18, 2011 | 7.969 | 8.374 | 7.870 | 8.256 | 12,614,843 | +0.24(+2.96%) |
Oct 17, 2011 | 8.305 | 8.306 | 7.986 | 8.019 | 9,485,647 | -0.35(-4.22%) |
Oct 14, 2011 | 8.299 | 8.375 | 8.207 | 8.372 | 5,401,516 | +0.24(+2.98%) |
Oct 13, 2011 | 8.115 | 8.181 | 7.989 | 8.130 | 7,883,449 | -0.06(-0.71%) |
Oct 12, 2011 | 8.147 | 8.341 | 8.103 | 8.188 | 5,519,260 | +0.14(+1.79%) |
Oct 11, 2011 | 7.983 | 8.090 | 7.974 | 8.044 | 7,107,397 | -0.03(-0.42%) |
Oct 10, 2011 | 7.855 | 8.078 | 7.850 | 8.078 | 7,401,243 | +0.45(+5.90%) |
Oct 07, 2011 | 7.749 | 7.793 | 7.544 | 7.628 | 16,816,686 | -0.02(-0.28%) |
Oct 06, 2011 | 7.483 | 7.656 | 7.472 | 7.649 | 13,522,603 | +0.25(+3.39%) |
Oct 05, 2011 | 7.207 | 7.414 | 7.130 | 7.398 | 13,103,554 | +0.21(+2.94%) |
Oct 04, 2011 | 6.847 | 7.234 | 6.683 | 7.187 | 20,797,356 | +0.17(+2.42%) |
Oct 03, 2011 | 7.297 | 7.446 | 7.005 | 7.017 | 16,393,496 | -0.36(-4.86%) |
Sep 30, 2011 | 7.484 | 7.668 | 7.352 | 7.375 | 13,630,459 | -0.32(-4.22%) |
Sep 29, 2011 | 7.763 | 7.848 | 7.432 | 7.700 | 15,171,917 | +0.20(+2.67%) |
Sep 28, 2011 | 7.798 | 7.919 | 7.474 | 7.499 | 7,780,882 | -0.24(-3.14%) |
Sep 27, 2011 | 7.844 | 7.986 | 7.665 | 7.743 | 15,071,082 | +0.20(+2.62%) |
Sep 26, 2011 | 7.299 | 7.559 | 7.181 | 7.545 | 17,181,480 | +0.37(+5.21%) |
Sep 23, 2011 | 7.048 | 7.233 | 7.000 | 7.172 | 12,393,774 | +0.05(+0.71%) |
Sep 22, 2011 | 7.248 | 7.310 | 6.944 | 7.121 | 23,433,608 | -0.53(-6.94%) |
Sep 21, 2011 | 8.087 | 8.127 | 7.652 | 7.652 | 17,439,848 | -0.43(-5.27%) |
Sep 20, 2011 | 8.126 | 8.272 | 8.023 | 8.078 | 13,081,294 | +0.02(+0.28%) |
Sep 19, 2011 | 7.967 | 8.126 | 7.849 | 8.055 | 11,429,228 | -0.16(-1.90%) |
Sep 16, 2011 | 8.181 | 8.248 | 8.068 | 8.211 | 11,654,540 | +0.10(+1.26%) |
Sep 15, 2011 | 7.991 | 8.112 | 7.903 | 8.109 | 12,577,819 | +0.26(+3.37%) |
Sep 14, 2011 | 7.722 | 8.040 | 7.498 | 7.844 | 13,761,326 | +0.20(+2.66%) |
Sep 13, 2011 | 7.608 | 7.702 | 7.488 | 7.641 | 15,456,703 | +0.06(+0.77%) |
Sep 12, 2011 | 7.291 | 7.588 | 7.262 | 7.583 | 16,630,971 | +0.09(+1.24%) |
Sep 09, 2011 | 7.745 | 7.754 | 7.410 | 7.490 | 21,386,520 | -0.42(-5.35%) |
Sep 08, 2011 | 7.993 | 8.175 | 7.899 | 7.913 | 13,655,282 | -0.16(-1.93%) |
Sep 07, 2011 | 7.913 | 8.079 | 7.857 | 8.069 | 11,116,836 | +0.37(+4.85%) |
Sep 06, 2011 | 7.441 | 7.730 | 7.412 | 7.696 | 20,636,670 | -0.15(-1.85%) |
Sep 02, 2011 | 7.909 | 7.985 | 7.800 | 7.841 | 10,585,636 | -0.37(-4.47%) |
Sep 01, 2011 | 8.390 | 8.523 | 8.193 | 8.208 | 12,440,982 | -0.16(-1.94%) |
Aug 31, 2011 | 8.401 | 8.518 | 8.252 | 8.370 | 17,689,896 | +0.08(+0.96%) |
Aug 30, 2011 | 8.214 | 8.401 | 8.100 | 8.291 | 13,693,797 | +0.04(+0.44%) |
Aug 29, 2011 | 8.086 | 8.263 | 8.084 | 8.254 | 10,191,921 | +0.34(+4.33%) |
Aug 26, 2011 | 7.634 | 7.962 | 7.413 | 7.912 | 19,640,928 | +0.20(+2.60%) |
Aug 25, 2011 | 8.008 | 8.069 | 7.652 | 7.711 | 17,595,650 | -0.24(-3.00%) |
Aug 24, 2011 | 7.711 | 7.968 | 7.669 | 7.950 | 14,821,383 | +0.22(+2.87%) |
Aug 23, 2011 | 7.391 | 7.745 | 7.337 | 7.728 | 19,100,298 | +0.41(+5.64%) |
Aug 22, 2011 | 7.575 | 7.586 | 7.281 | 7.316 | 14,122,670 | +0.05(+0.72%) |
Aug 19, 2011 | 7.319 | 7.640 | 7.250 | 7.264 | 20,498,110 | -0.27(-3.59%) |
Aug 18, 2011 | 7.719 | 7.737 | 7.352 | 7.534 | 32,353,314 | -0.57(-7.03%) |
Aug 17, 2011 | 8.164 | 8.274 | 7.976 | 8.104 | 9,948,602 | +0.03(+0.36%) |
Aug 16, 2011 | 8.061 | 8.196 | 7.916 | 8.075 | 13,519,597 | -0.11(-1.31%) |
Aug 15, 2011 | 8.039 | 8.188 | 7.990 | 8.182 | 14,677,119 | +0.29(+3.68%) |
Aug 12, 2011 | 7.854 | 7.994 | 7.728 | 7.892 | 17,711,974 | +0.21(+2.75%) |
Aug 11, 2011 | 7.279 | 7.894 | 7.229 | 7.681 | 22,693,246 | +0.55(+7.65%) |
Aug 10, 2011 | 7.580 | 7.630 | 7.100 | 7.135 | 31,299,956 | -0.74(-9.34%) |
Aug 09, 2011 | 8.034 | 7.870 | 7.010 | 7.870 | 25,770,732 | +0.57(+7.88%) |
Aug 08, 2011 | 7.742 | 8.000 | 7.291 | 7.296 | 29,735,370 | -0.88(-10.77%) |
Aug 05, 2011 | 8.303 | 8.358 | 7.753 | 8.176 | 31,806,068 | +0.08(+1.00%) |
Aug 04, 2011 | 8.636 | 8.676 | 8.080 | 8.095 | 28,503,310 | -0.77(-8.64%) |
Aug 03, 2011 | 8.832 | 8.871 | 8.570 | 8.861 | 16,782,400 | +0.06(+0.64%) |
Aug 02, 2011 | 9.095 | 9.195 | 8.804 | 8.804 | 13,894,649 | -0.40(-4.37%) |
Aug 01, 2011 | 9.461 | 9.493 | 9.012 | 9.206 | 20,574,852 | -0.03(-0.36%) |
Jul 29, 2011 | 9.206 | 9.386 | 9.142 | 9.240 | 12,530,202 | -0.15(-1.58%) |
Jul 28, 2011 | 9.477 | 9.607 | 9.361 | 9.388 | 10,832,770 | -0.10(-1.02%) |
Jul 27, 2011 | 9.723 | 9.724 | 9.458 | 9.484 | 11,653,990 | -0.31(-3.17%) |
Jul 26, 2011 | 9.877 | 9.901 | 9.770 | 9.794 | 8,972,981 | -0.14(-1.43%) |
Jul 25, 2011 | 9.874 | 10.03 | 9.840 | 9.937 | 6,626,782 | -0.14(-1.38%) |
Jul 22, 2011 | 10.10 | 10.10 | 10.03 | 10.08 | 5,948,491 | -0.07(-0.69%) |
Jul 21, 2011 | 9.993 | 10.19 | 9.941 | 10.15 | 10,913,543 | +0.24(+2.41%) |
Jul 20, 2011 | 9.950 | 9.956 | 9.866 | 9.908 | 5,309,585 | -0.02(-0.15%) |
Jul 19, 2011 | 9.726 | 9.953 | 9.723 | 9.923 | 7,277,558 | +0.32(+3.29%) |
Jul 18, 2011 | 9.655 | 9.675 | 9.470 | 9.607 | 8,327,604 | -0.15(-1.57%) |
Jul 15, 2011 | 9.787 | 9.791 | 9.636 | 9.759 | 8,200,869 | +0.08(+0.79%) |
Jul 14, 2011 | 9.796 | 9.916 | 9.651 | 9.683 | 11,502,555 | -0.10(-1.00%) |
Jul 13, 2011 | 9.802 | 9.958 | 9.730 | 9.781 | 8,354,995 | +0.07(+0.77%) |
Jul 12, 2011 | 9.793 | 9.898 | 9.704 | 9.706 | 8,660,870 | -0.09(-0.92%) |
Jul 11, 2011 | 9.845 | 9.886 | 9.739 | 9.796 | 6,156,594 | -0.24(-2.42%) |
Jul 08, 2011 | 9.979 | 10.04 | 9.892 | 10.04 | 6,522,852 | -0.10(-0.98%) |
Jul 07, 2011 | 10.11 | 10.19 | 10.07 | 10.14 | 6,233,231 | +0.15(+1.50%) |
Jul 06, 2011 | 9.875 | 10.01 | 9.854 | 9.989 | 6,127,933 | +0.10(+0.97%) |
Jul 05, 2011 | 9.903 | 9.941 | 9.842 | 9.892 | 7,473,666 | -0.01(-0.14%) |
Jul 01, 2011 | 9.666 | 9.931 | 9.632 | 9.906 | 8,204,567 | +0.27(+2.77%) |
Jun 30, 2011 | 9.493 | 9.671 | 9.477 | 9.639 | 5,923,253 | +0.22(+2.30%) |
Jun 29, 2011 | 9.357 | 9.451 | 9.281 | 9.422 | 7,897,311 | +0.12(+1.28%) |
Jun 28, 2011 | 9.150 | 9.302 | 9.130 | 9.302 | 5,181,385 | +0.22(+2.47%) |
Jun 27, 2011 | 8.942 | 9.163 | 8.917 | 9.078 | 6,350,012 | +0.15(+1.63%) |
Jun 24, 2011 | 9.096 | 9.102 | 8.903 | 8.933 | 11,020,863 | -0.17(-1.88%) |
Jun 23, 2011 | 9.000 | 9.108 | 8.827 | 9.104 | 15,071,763 | -0.08(-0.87%) |
Jun 22, 2011 | 9.227 | 9.334 | 9.177 | 9.183 | 6,591,303 | -0.12(-1.26%) |
Jun 21, 2011 | 9.207 | 9.346 | 9.172 | 9.300 | 7,550,207 | +0.16(+1.77%) |
Jun 20, 2011 | 9.114 | 9.160 | 9.097 | 9.139 | 5,934,489 | +0.11(+1.20%) |
Jun 17, 2011 | 9.093 | 9.128 | 8.972 | 9.030 | 8,140,889 | +0.07(+0.73%) |
Jun 16, 2011 | 8.856 | 9.006 | 8.832 | 8.964 | 8,814,647 | +0.10(+1.17%) |
Jun 15, 2011 | 8.977 | 9.039 | 8.813 | 8.861 | 13,504,929 | -0.27(-2.94%) |
Jun 14, 2011 | 9.068 | 9.203 | 9.064 | 9.129 | 6,044,385 | +0.18(+2.00%) |
Jun 13, 2011 | 8.992 | 9.036 | 8.897 | 8.951 | 6,056,532 | +0.01(+0.12%) |
Jun 10, 2011 | 9.134 | 9.148 | 8.916 | 8.940 | 8,535,280 | -0.26(-2.84%) |
Jun 09, 2011 | 9.129 | 9.290 | 9.100 | 9.201 | 3,736,070 | +0.11(+1.26%) |
Jun 08, 2011 | 9.093 | 9.161 | 9.048 | 9.087 | 6,099,795 | -0.02(-0.27%) |
Jun 07, 2011 | 9.232 | 9.279 | 9.108 | 9.111 | 5,518,110 | -0.04(-0.42%) |
Jun 06, 2011 | 9.209 | 9.239 | 9.114 | 9.149 | 5,868,589 | -0.09(-1.02%) |
Jun 03, 2011 | 9.174 | 9.343 | 9.166 | 9.244 | 7,152,359 | -0.31(-3.26%) |
May 24, 2011 | 9.627 | 9.655 | 9.540 | 9.555 | 6,140,917 | -0.04(-0.38%) |
May 23, 2011 | 9.545 | 9.643 | 9.514 | 9.592 | 6,332,461 | -0.20(-2.05%) |
May 20, 2011 | 9.905 | 9.924 | 9.752 | 9.793 | 7,888,225 | -0.15(-1.49%) |
May 19, 2011 | 9.937 | 9.986 | 9.829 | 9.942 | 5,796,887 | +0.07(+0.71%) |
May 18, 2011 | 9.743 | 9.888 | 9.690 | 9.872 | 4,020,126 | +0.14(+1.46%) |
May 17, 2011 | 9.746 | 9.791 | 9.575 | 9.730 | 9,486,283 | -0.10(-1.04%) |
May 16, 2011 | 9.846 | 9.977 | 9.803 | 9.832 | 5,034,390 | -0.08(-0.82%) |
May 13, 2011 | 10.07 | 10.09 | 9.821 | 9.913 | 8,802,304 | -0.15(-1.53%) |
May 12, 2011 | 9.907 | 10.10 | 9.815 | 10.07 | 9,963,442 | +0.10(+1.01%) |
May 11, 2011 | 10.12 | 10.12 | 9.878 | 9.966 | 8,787,099 | -0.18(-1.76%) |
May 10, 2011 | 10.07 | 10.18 | 10.05 | 10.14 | 7,126,422 | +0.12(+1.19%) |
May 09, 2011 | 9.954 | 10.09 | 9.927 | 10.03 | 4,599,067 | +0.06(+0.58%) |
May 06, 2011 | 10.03 | 10.14 | 9.891 | 9.968 | 7,429,159 | +0.10(+1.02%) |
May 05, 2011 | 10.01 | 10.05 | 9.762 | 9.867 | 10,786,620 | -0.20(-2.00%) |
May 04, 2011 | 10.19 | 10.20 | 10.00 | 10.07 | 10,301,748 | -0.14(-1.39%) |
May 03, 2011 | 10.20 | 10.27 | 10.12 | 10.21 | 6,743,641 | -0.00(-0.03%) |