Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.344 | 9.364 | 9.169 | 9.253 | 5,512,298 | -0.19(-2.00%) |
Apr 27, 2012 | 9.455 | 9.455 | 9.286 | 9.442 | 9,742,636 | +0.43(+4.76%) |
Apr 26, 2012 | 8.954 | 9.058 | 8.889 | 9.013 | 6,515,025 | +0.08(+0.95%) |
Apr 25, 2012 | 9.006 | 9.065 | 8.818 | 8.928 | 4,515,885 | +0.10(+1.10%) |
Apr 24, 2012 | 8.610 | 8.870 | 8.590 | 8.831 | 4,311,942 | +0.18(+2.03%) |
Apr 23, 2012 | 8.681 | 8.701 | 8.532 | 8.655 | 5,187,475 | -0.22(-2.49%) |
Apr 20, 2012 | 9.032 | 9.052 | 8.863 | 8.876 | 7,980,257 | +0.04(+0.44%) |
Apr 19, 2012 | 8.928 | 9.039 | 8.753 | 8.837 | 7,004,261 | -0.11(-1.23%) |
Apr 18, 2012 | 9.019 | 9.104 | 8.909 | 8.948 | 13,513,988 | -0.21(-2.27%) |
Apr 17, 2012 | 9.097 | 9.247 | 9.052 | 9.156 | 13,827,788 | +0.34(+3.91%) |
Apr 16, 2012 | 8.922 | 8.974 | 8.714 | 8.811 | 7,290,891 | -0.03(-0.29%) |
Apr 13, 2012 | 9.240 | 9.240 | 8.837 | 8.837 | 9,410,200 | -0.47(-5.09%) |
Apr 12, 2012 | 8.961 | 9.328 | 8.928 | 9.312 | 15,500,197 | +0.55(+6.23%) |
Apr 11, 2012 | 8.987 | 8.990 | 8.746 | 8.766 | 9,933,662 | +0.31(+3.69%) |
Apr 10, 2012 | 8.798 | 8.857 | 8.421 | 8.454 | 12,033,376 | -0.47(-5.31%) |
Apr 09, 2012 | 8.811 | 9.006 | 8.811 | 8.928 | 4,996,369 | -0.10(-1.15%) |
Apr 05, 2012 | 8.941 | 9.123 | 8.915 | 9.032 | 6,239,352 | -0.10(-1.14%) |
Apr 04, 2012 | 9.175 | 9.247 | 9.071 | 9.136 | 15,787,302 | -0.45(-4.74%) |
Apr 03, 2012 | 9.799 | 9.812 | 9.500 | 9.591 | 7,543,845 | -0.31(-3.15%) |
Apr 02, 2012 | 9.585 | 9.961 | 9.559 | 9.903 | 6,100,060 | +0.06(+0.59%) |
Mar 30, 2012 | 9.935 | 9.935 | 9.754 | 9.844 | 7,503,480 | +0.02(+0.20%) |
Mar 29, 2012 | 9.844 | 9.935 | 9.702 | 9.825 | 7,568,062 | -0.35(-3.45%) |
Mar 28, 2012 | 10.24 | 10.29 | 10.03 | 10.18 | 7,771,990 | -0.21(-2.00%) |
Mar 27, 2012 | 10.66 | 10.66 | 10.38 | 10.38 | 28,400,634 | -0.17(-1.60%) |
Mar 26, 2012 | 10.32 | 10.56 | 10.27 | 10.55 | 22,591,038 | +0.27(+2.66%) |
Mar 23, 2012 | 9.968 | 10.31 | 9.903 | 10.28 | 22,581,958 | +0.43(+4.35%) |
Mar 22, 2012 | 9.838 | 9.922 | 9.799 | 9.851 | 13,690,792 | -0.28(-2.76%) |
Mar 21, 2012 | 10.17 | 10.18 | 9.974 | 10.13 | 7,818,569 | -0.10(-1.02%) |
Mar 20, 2012 | 10.20 | 10.29 | 10.12 | 10.23 | 8,811,688 | -0.20(-1.93%) |
Mar 19, 2012 | 10.42 | 10.55 | 10.40 | 10.44 | 9,139,936 | -0.06(-0.62%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.50 | 12,131,711 | +0.23(+2.28%) |
Mar 15, 2012 | 10.19 | 10.30 | 10.08 | 10.27 | 5,561,048 | +0.03(+0.25%) |
Mar 14, 2012 | 10.24 | 10.28 | 10.10 | 10.24 | 10,898,184 | +0.16(+1.61%) |
Mar 13, 2012 | 9.741 | 10.12 | 9.741 | 10.08 | 13,464,139 | +0.43(+4.44%) |
Mar 12, 2012 | 9.637 | 9.708 | 9.546 | 9.650 | 7,428,753 | -0.19(-1.98%) |
Mar 09, 2012 | 9.805 | 9.896 | 9.747 | 9.844 | 7,711,379 | -0.14(-1.43%) |
Mar 08, 2012 | 9.870 | 10.01 | 9.734 | 9.987 | 9,018,556 | +0.14(+1.45%) |
Mar 07, 2012 | 9.715 | 9.864 | 9.637 | 9.844 | 8,631,051 | +0.21(+2.23%) |
Mar 06, 2012 | 9.903 | 9.948 | 9.533 | 9.630 | 16,599,429 | -0.83(-7.95%) |
Mar 05, 2012 | 10.47 | 10.48 | 10.33 | 10.46 | 5,579,863 | -0.04(-0.37%) |
Mar 02, 2012 | 10.64 | 10.64 | 10.47 | 10.50 | 6,266,654 | +0.07(+0.69%) |
Mar 01, 2012 | 10.36 | 10.47 | 10.33 | 10.43 | 10,943,518 | +0.31(+3.08%) |
Feb 29, 2012 | 10.27 | 10.35 | 10.09 | 10.12 | 8,922,354 | +0.02(+0.19%) |
Feb 28, 2012 | 9.916 | 10.11 | 9.870 | 10.10 | 6,247,205 | +0.03(+0.26%) |
Feb 27, 2012 | 9.909 | 10.10 | 9.864 | 10.07 | 4,974,252 | -0.10(-1.02%) |
Feb 24, 2012 | 10.14 | 10.25 | 10.06 | 10.18 | 6,482,569 | +0.27(+2.69%) |
Feb 23, 2012 | 9.747 | 9.935 | 9.689 | 9.909 | 4,676,991 | +0.18(+1.87%) |
Feb 22, 2012 | 9.883 | 9.896 | 9.695 | 9.728 | 6,524,874 | -0.29(-2.93%) |
Feb 21, 2012 | 10.02 | 10.14 | 9.951 | 10.02 | 7,557,513 | -0.16(-1.58%) |
Feb 17, 2012 | 10.17 | 10.21 | 10.02 | 10.18 | 6,101,797 | +0.13(+1.28%) |
Feb 16, 2012 | 9.668 | 10.06 | 9.649 | 10.05 | 8,140,485 | +0.40(+4.19%) |
Feb 15, 2012 | 9.701 | 9.758 | 9.598 | 9.649 | 7,507,877 | +0.18(+1.90%) |
Feb 14, 2012 | 9.469 | 9.508 | 9.341 | 9.469 | 7,189,639 | -0.12(-1.27%) |
Feb 13, 2012 | 9.668 | 9.720 | 9.540 | 9.591 | 5,606,807 | +0.08(+0.84%) |
Feb 10, 2012 | 9.611 | 9.623 | 9.415 | 9.511 | 9,129,945 | +0.14(+1.54%) |
Feb 09, 2012 | 9.745 | 9.778 | 9.367 | 9.367 | 11,850,664 | -0.27(-2.80%) |
Feb 08, 2012 | 9.649 | 9.675 | 9.469 | 9.636 | 6,196,624 | +0.02(+0.20%) |
Feb 07, 2012 | 9.476 | 9.694 | 9.380 | 9.617 | 6,788,349 | +0.15(+1.63%) |
Feb 06, 2012 | 9.418 | 9.508 | 9.354 | 9.463 | 4,023,301 | -0.23(-2.38%) |
Feb 03, 2012 | 9.585 | 9.694 | 9.514 | 9.694 | 6,891,379 | +0.44(+4.72%) |
Feb 02, 2012 | 9.225 | 9.309 | 9.142 | 9.258 | 4,799,194 | +0.12(+1.26%) |
Feb 01, 2012 | 9.091 | 9.238 | 9.001 | 9.142 | 9,885,547 | +0.46(+5.25%) |
Jan 31, 2012 | 8.654 | 8.731 | 8.532 | 8.686 | 6,248,271 | +0.08(+0.89%) |
Jan 30, 2012 | 8.628 | 8.673 | 8.545 | 8.609 | 7,600,200 | -0.44(-4.83%) |
Jan 27, 2012 | 8.885 | 9.091 | 8.860 | 9.046 | 4,121,735 | +0.10(+1.15%) |
Jan 26, 2012 | 9.161 | 9.200 | 8.872 | 8.943 | 6,317,483 | +0.08(+0.87%) |
Jan 25, 2012 | 8.673 | 8.898 | 8.603 | 8.866 | 5,094,849 | +0.11(+1.25%) |
Jan 24, 2012 | 8.648 | 8.821 | 8.590 | 8.757 | 5,602,737 | -0.18(-2.01%) |
Jan 23, 2012 | 9.001 | 9.100 | 8.827 | 8.937 | 12,544,319 | -0.02(-0.22%) |
Jan 20, 2012 | 8.956 | 9.020 | 8.866 | 8.956 | 16,686,346 | +0.27(+3.10%) |
Jan 19, 2012 | 8.750 | 8.834 | 8.596 | 8.686 | 32,444,304 | +0.64(+7.89%) |
Jan 18, 2012 | 7.845 | 8.089 | 7.832 | 8.051 | 6,560,423 | +0.26(+3.38%) |
Jan 17, 2012 | 7.813 | 7.925 | 7.762 | 7.787 | 4,770,804 | -0.15(-1.94%) |
Jan 13, 2012 | 7.807 | 7.948 | 7.563 | 7.941 | 8,285,313 | +0.13(+1.73%) |
Jan 12, 2012 | 7.685 | 7.826 | 7.569 | 7.807 | 8,608,921 | +0.24(+3.14%) |
Jan 11, 2012 | 7.447 | 7.608 | 7.396 | 7.569 | 4,006,357 | -0.04(-0.51%) |
Jan 10, 2012 | 7.505 | 7.653 | 7.428 | 7.608 | 7,976,957 | +0.43(+5.99%) |
Jan 09, 2012 | 7.312 | 7.325 | 7.049 | 7.178 | 6,736,180 | -0.19(-2.53%) |
Jan 06, 2012 | 7.473 | 7.486 | 7.338 | 7.364 | 3,216,838 | -0.06(-0.86%) |
Jan 05, 2012 | 7.454 | 7.484 | 7.293 | 7.428 | 4,472,023 | -0.16(-2.11%) |
Jan 04, 2012 | 7.492 | 7.620 | 7.428 | 7.588 | 5,710,584 | +0.53(+7.55%) |
Dec 30, 2011 | 6.998 | 7.094 | 6.998 | 7.056 | 4,134,881 | +0.06(+0.83%) |
Dec 29, 2011 | 6.863 | 7.011 | 6.850 | 6.998 | 2,579,087 | +0.11(+1.58%) |
Dec 28, 2011 | 7.056 | 7.075 | 6.876 | 6.889 | 4,833,992 | -0.26(-3.59%) |
Dec 27, 2011 | 7.222 | 7.274 | 7.139 | 7.145 | 4,593,929 | -0.13(-1.77%) |
Dec 23, 2011 | 7.235 | 7.319 | 7.178 | 7.274 | 4,803,881 | +0.26(+3.66%) |
Dec 21, 2011 | 7.107 | 7.120 | 6.892 | 7.017 | 6,515,287 | +0.02(+0.28%) |
Dec 20, 2011 | 6.786 | 7.014 | 6.786 | 6.998 | 10,205,727 | +0.47(+7.18%) |
Dec 19, 2011 | 6.779 | 6.805 | 6.484 | 6.529 | 7,830,597 | -0.24(-3.60%) |
Dec 16, 2011 | 6.882 | 6.956 | 6.702 | 6.773 | 7,649,273 | -0.03(-0.47%) |
Dec 15, 2011 | 7.004 | 7.036 | 6.773 | 6.805 | 6,553,130 | -0.03(-0.38%) |
Dec 14, 2011 | 6.927 | 7.004 | 6.805 | 6.831 | 5,617,134 | -0.12(-1.66%) |
Dec 13, 2011 | 7.248 | 7.396 | 6.812 | 6.946 | 9,146,924 | -0.38(-5.17%) |
Dec 12, 2011 | 7.441 | 7.460 | 7.222 | 7.325 | 4,860,832 | -0.37(-4.84%) |
Dec 09, 2011 | 7.486 | 7.733 | 7.473 | 7.698 | 7,526,515 | +0.51(+7.05%) |
Dec 08, 2011 | 7.492 | 7.524 | 7.165 | 7.190 | 6,939,164 | -0.53(-6.90%) |
Dec 07, 2011 | 7.409 | 7.775 | 7.338 | 7.723 | 6,611,373 | +0.12(+1.60%) |
Dec 06, 2011 | 7.576 | 7.685 | 7.524 | 7.601 | 5,267,016 | -0.05(-0.67%) |
Dec 05, 2011 | 7.922 | 7.922 | 7.563 | 7.653 | 14,819,799 | +0.04(+0.51%) |
Dec 02, 2011 | 7.762 | 7.832 | 7.582 | 7.614 | 14,764,713 | +0.42(+5.80%) |
Dec 01, 2011 | 7.287 | 7.344 | 7.126 | 7.197 | 5,520,637 | -0.28(-3.78%) |
Nov 30, 2011 | 7.293 | 7.486 | 7.242 | 7.479 | 9,191,982 | +0.73(+10.74%) |
Nov 29, 2011 | 6.754 | 6.856 | 6.702 | 6.754 | 9,823,822 | +0.06(+0.86%) |
Nov 28, 2011 | 6.690 | 6.741 | 6.580 | 6.696 | 7,584,008 | +0.52(+8.42%) |
Nov 25, 2011 | 6.144 | 6.304 | 6.118 | 6.176 | 4,407,610 | +0.24(+4.11%) |
Nov 23, 2011 | 6.170 | 6.176 | 5.906 | 5.932 | 7,877,746 | -0.24(-3.85%) |
Nov 22, 2011 | 6.285 | 6.343 | 6.170 | 6.170 | 9,930,494 | -0.29(-4.47%) |
Nov 21, 2011 | 6.452 | 6.491 | 6.324 | 6.458 | 9,163,679 | -0.30(-4.37%) |
Nov 18, 2011 | 6.805 | 6.831 | 6.690 | 6.754 | 5,698,339 | +0.13(+1.94%) |
Nov 17, 2011 | 6.876 | 6.882 | 6.574 | 6.625 | 9,247,975 | -0.22(-3.28%) |
Nov 16, 2011 | 6.953 | 7.088 | 6.837 | 6.850 | 5,136,412 | -0.24(-3.35%) |
Nov 15, 2011 | 7.049 | 7.152 | 6.946 | 7.088 | 6,616,592 | +0.05(+0.73%) |
Nov 14, 2011 | 7.203 | 7.222 | 6.978 | 7.036 | 6,835,397 | -0.31(-4.20%) |
Nov 11, 2011 | 7.255 | 7.447 | 7.242 | 7.344 | 6,293,271 | +0.30(+4.28%) |
Nov 10, 2011 | 7.229 | 7.229 | 6.959 | 7.043 | 4,714,055 | +0.17(+2.43%) |
Nov 09, 2011 | 7.120 | 7.133 | 6.844 | 6.876 | 12,054,734 | -0.86(-11.12%) |
Nov 08, 2011 | 7.620 | 7.787 | 7.473 | 7.736 | 8,146,924 | +0.21(+2.75%) |
Nov 07, 2011 | 7.503 | 7.580 | 7.350 | 7.529 | 5,991,623 | -0.06(-0.84%) |
Nov 04, 2011 | 7.708 | 7.957 | 7.388 | 7.593 | 7,642,876 | -0.08(-1.00%) |
Nov 03, 2011 | 7.765 | 7.765 | 7.465 | 7.669 | 9,911,781 | +0.22(+3.00%) |
Nov 02, 2011 | 7.439 | 7.554 | 7.305 | 7.446 | 5,033,258 | +0.20(+2.73%) |
Nov 01, 2011 | 7.190 | 7.452 | 7.152 | 7.248 | 10,822,810 | -0.74(-9.27%) |
Oct 31, 2011 | 8.263 | 8.314 | 7.989 | 7.989 | 7,527,192 | -0.39(-4.65%) |
Oct 28, 2011 | 8.385 | 8.531 | 8.301 | 8.378 | 12,454,773 | -0.47(-5.27%) |
Oct 27, 2011 | 8.851 | 8.863 | 8.295 | 8.844 | 33,258,368 | +1.31(+17.37%) |
Oct 26, 2011 | 7.471 | 7.535 | 7.152 | 7.535 | 9,621,795 | +0.22(+2.97%) |
Oct 25, 2011 | 7.605 | 7.605 | 7.299 | 7.318 | 9,779,359 | -0.35(-4.58%) |
Oct 24, 2011 | 7.490 | 7.727 | 7.484 | 7.669 | 5,916,047 | +0.21(+2.83%) |
Oct 21, 2011 | 7.318 | 7.510 | 7.299 | 7.459 | 8,714,370 | +0.36(+5.04%) |
Oct 20, 2011 | 7.082 | 7.165 | 6.833 | 7.101 | 7,664,380 | -0.01(-0.18%) |
Oct 19, 2011 | 7.312 | 7.376 | 7.072 | 7.114 | 6,902,583 | -0.26(-3.47%) |
Oct 18, 2011 | 7.018 | 7.478 | 6.877 | 7.369 | 10,700,657 | +0.36(+5.10%) |
Oct 17, 2011 | 7.190 | 7.203 | 6.986 | 7.012 | 6,738,057 | -0.19(-2.57%) |
Oct 14, 2011 | 7.267 | 7.376 | 7.095 | 7.197 | 8,838,290 | +0.11(+1.62%) |
Oct 13, 2011 | 7.165 | 7.197 | 6.897 | 7.082 | 8,944,963 | -0.40(-5.38%) |
Oct 12, 2011 | 7.522 | 7.637 | 7.452 | 7.484 | 12,000,343 | +0.49(+7.03%) |
Oct 11, 2011 | 6.852 | 7.056 | 6.826 | 6.992 | 7,047,666 | +0.02(+0.27%) |
Oct 10, 2011 | 6.731 | 6.980 | 6.731 | 6.973 | 6,587,866 | +0.49(+7.59%) |
Oct 07, 2011 | 6.724 | 6.737 | 6.424 | 6.482 | 8,087,287 | -0.29(-4.34%) |
Oct 06, 2011 | 6.648 | 6.788 | 6.571 | 6.775 | 10,613,604 | +0.48(+7.61%) |
Oct 05, 2011 | 6.054 | 6.296 | 5.977 | 6.296 | 7,671,380 | +0.25(+4.12%) |
Oct 04, 2011 | 5.766 | 6.066 | 5.619 | 6.047 | 13,726,535 | +0.11(+1.83%) |
Oct 03, 2011 | 6.149 | 6.277 | 5.900 | 5.939 | 9,479,990 | -0.31(-4.91%) |
Sep 30, 2011 | 6.405 | 6.501 | 6.233 | 6.245 | 7,774,716 | -0.52(-7.74%) |
Sep 29, 2011 | 6.801 | 6.929 | 6.565 | 6.769 | 9,719,996 | +0.29(+4.43%) |
Sep 28, 2011 | 6.660 | 6.753 | 6.469 | 6.482 | 11,872,146 | -0.11(-1.74%) |
Sep 27, 2011 | 6.648 | 6.833 | 6.552 | 6.596 | 12,215,491 | +0.21(+3.30%) |
Sep 26, 2011 | 6.098 | 6.392 | 5.958 | 6.386 | 10,883,566 | +0.59(+10.13%) |
Sep 23, 2011 | 5.524 | 5.811 | 5.505 | 5.798 | 9,147,153 | +0.34(+6.20%) |
Sep 22, 2011 | 5.626 | 5.690 | 5.351 | 5.460 | 14,216,738 | -0.44(-7.47%) |
Sep 21, 2011 | 6.233 | 6.309 | 5.894 | 5.900 | 9,021,566 | -0.23(-3.75%) |
Sep 20, 2011 | 6.175 | 6.277 | 6.066 | 6.130 | 7,101,562 | -0.04(-0.72%) |
Sep 19, 2011 | 6.169 | 6.220 | 6.066 | 6.175 | 13,290,708 | -0.47(-7.02%) |
Sep 16, 2011 | 6.750 | 6.794 | 6.533 | 6.641 | 9,181,835 | +0.13(+1.96%) |
Sep 15, 2011 | 6.501 | 6.526 | 6.367 | 6.513 | 14,936,207 | +0.22(+3.45%) |
Sep 14, 2011 | 6.130 | 6.379 | 5.996 | 6.296 | 11,642,414 | +0.24(+4.01%) |
Sep 13, 2011 | 5.958 | 6.105 | 5.880 | 6.054 | 10,534,439 | +0.19(+3.27%) |
Sep 12, 2011 | 5.817 | 5.996 | 5.632 | 5.862 | 14,537,255 | +0.04(+0.77%) |
Sep 09, 2011 | 6.019 | 6.162 | 5.766 | 5.817 | 19,286,504 | -0.57(-8.90%) |
Sep 08, 2011 | 6.558 | 6.616 | 6.316 | 6.386 | 8,607,523 | -0.26(-3.94%) |
Sep 07, 2011 | 6.437 | 6.680 | 6.411 | 6.648 | 7,547,175 | +0.33(+5.26%) |
Sep 06, 2011 | 6.175 | 6.322 | 6.073 | 6.316 | 12,287,907 | -0.45(-6.70%) |
Sep 02, 2011 | 7.031 | 7.056 | 6.731 | 6.769 | 7,541,425 | -0.56(-7.67%) |
Sep 01, 2011 | 7.427 | 7.554 | 7.296 | 7.331 | 14,949,024 | +0.20(+2.78%) |
Aug 31, 2011 | 7.082 | 7.254 | 7.056 | 7.133 | 8,217,411 | +0.22(+3.23%) |
Aug 30, 2011 | 6.871 | 6.980 | 6.763 | 6.909 | 7,152,171 | -0.03(-0.46%) |
Aug 29, 2011 | 6.667 | 6.973 | 6.667 | 6.941 | 7,032,386 | +0.43(+6.57%) |
Aug 26, 2011 | 6.437 | 6.609 | 6.347 | 6.513 | 7,056,051 | -0.04(-0.68%) |
Aug 25, 2011 | 6.807 | 6.909 | 6.545 | 6.558 | 12,293,052 | +0.15(+2.29%) |
Aug 24, 2011 | 6.175 | 6.430 | 6.149 | 6.411 | 11,045,433 | +0.07(+1.11%) |
Aug 23, 2011 | 6.220 | 6.399 | 6.086 | 6.341 | 13,110,458 | +0.20(+3.22%) |
Aug 22, 2011 | 6.309 | 6.328 | 6.137 | 6.143 | 8,592,101 | -0.17(-2.73%) |
Aug 19, 2011 | 6.386 | 6.565 | 6.290 | 6.316 | 9,108,115 | -0.24(-3.70%) |
Aug 18, 2011 | 6.763 | 6.833 | 6.450 | 6.558 | 16,195,445 | -0.84(-11.31%) |
Aug 17, 2011 | 7.484 | 7.605 | 7.312 | 7.395 | 8,095,229 | -0.17(-2.20%) |
Aug 16, 2011 | 7.478 | 7.752 | 7.465 | 7.561 | 6,780,106 | -0.25(-3.19%) |
Aug 15, 2011 | 7.554 | 7.880 | 7.542 | 7.810 | 6,176,064 | +0.08(+1.07%) |
Aug 12, 2011 | 7.912 | 7.989 | 7.676 | 7.727 | 10,624,386 | +0.07(+0.92%) |
Aug 11, 2011 | 6.890 | 7.829 | 6.852 | 7.657 | 14,046,094 | +0.88(+13.01%) |
Aug 10, 2011 | 7.331 | 7.344 | 6.769 | 6.775 | 13,339,364 | -0.87(-11.33%) |
Aug 09, 2011 | 7.558 | 7.647 | 6.993 | 7.641 | 10,354,479 | +0.76(+10.98%) |
Aug 08, 2011 | 7.558 | 7.691 | 6.879 | 6.885 | 14,504,992 | -1.04(-13.07%) |
Aug 05, 2011 | 8.187 | 8.231 | 7.526 | 7.920 | 13,155,057 | -0.08(-1.03%) |
Aug 04, 2011 | 8.295 | 8.352 | 7.996 | 8.003 | 16,039,741 | -1.06(-11.70%) |
Aug 03, 2011 | 9.044 | 9.076 | 8.778 | 9.063 | 9,484,957 | +0.16(+1.78%) |
Aug 02, 2011 | 9.241 | 9.279 | 8.886 | 8.905 | 5,977,090 | -0.21(-2.30%) |
Aug 01, 2011 | 9.336 | 9.362 | 8.962 | 9.114 | 5,811,550 | -0.13(-1.44%) |
Jul 29, 2011 | 9.216 | 9.413 | 9.133 | 9.248 | 4,782,202 | -0.08(-0.88%) |
Jul 28, 2011 | 9.368 | 9.502 | 9.305 | 9.330 | 6,386,628 | +0.21(+2.30%) |
Jul 27, 2011 | 9.349 | 9.356 | 9.082 | 9.121 | 6,536,176 | -0.44(-4.65%) |
Jul 26, 2011 | 9.502 | 9.610 | 9.419 | 9.565 | 4,137,306 | +0.04(+0.47%) |
Jul 25, 2011 | 9.483 | 9.546 | 9.444 | 9.521 | 8,698,419 | -0.39(-3.91%) |
Jul 22, 2011 | 9.959 | 9.965 | 9.895 | 9.908 | 5,847,498 | -0.13(-1.33%) |
Jul 21, 2011 | 9.743 | 10.16 | 9.673 | 10.04 | 20,102,212 | +0.89(+9.72%) |
Jul 20, 2011 | 9.133 | 9.178 | 9.000 | 9.152 | 11,250,599 | +0.29(+3.22%) |
Jul 19, 2011 | 8.657 | 8.873 | 8.619 | 8.866 | 11,877,681 | +0.30(+3.56%) |
Jul 18, 2011 | 8.879 | 8.924 | 8.431 | 8.562 | 18,435,258 | -0.65(-7.10%) |
Jul 15, 2011 | 9.311 | 9.387 | 9.149 | 9.216 | 9,389,182 | -0.03(-0.34%) |
Jul 14, 2011 | 9.400 | 9.495 | 9.235 | 9.248 | 7,582,621 | -0.08(-0.88%) |
Jul 13, 2011 | 9.260 | 9.444 | 9.171 | 9.330 | 7,904,855 | +0.06(+0.62%) |
Jul 12, 2011 | 9.292 | 9.432 | 9.254 | 9.273 | 10,419,102 | -0.24(-2.54%) |
Jul 11, 2011 | 9.559 | 9.603 | 9.406 | 9.514 | 12,342,801 | -0.52(-5.19%) |
Jul 08, 2011 | 10.07 | 10.10 | 9.921 | 10.04 | 6,480,548 | -0.25(-2.41%) |
Jul 07, 2011 | 10.37 | 10.38 | 10.25 | 10.28 | 4,047,446 | +0.01(+0.12%) |
Jul 06, 2011 | 10.16 | 10.27 | 10.09 | 10.27 | 7,458,688 | -0.36(-3.41%) |
Jul 05, 2011 | 10.75 | 10.76 | 10.57 | 10.63 | 4,005,134 | -0.22(-2.05%) |
Jul 01, 2011 | 10.75 | 10.92 | 10.69 | 10.85 | 6,706,678 | +0.42(+4.02%) |
Jun 30, 2011 | 10.33 | 10.54 | 10.27 | 10.44 | 6,315,925 | +0.19(+1.86%) |
Jun 29, 2011 | 10.17 | 10.25 | 10.05 | 10.24 | 5,128,900 | +0.31(+3.13%) |
Jun 28, 2011 | 9.857 | 9.991 | 9.832 | 9.934 | 3,725,061 | +0.16(+1.62%) |
Jun 27, 2011 | 9.597 | 9.813 | 9.578 | 9.775 | 3,744,964 | +0.04(+0.39%) |
Jun 24, 2011 | 9.819 | 9.832 | 9.645 | 9.737 | 8,540,128 | -0.39(-3.83%) |
Jun 23, 2011 | 10.02 | 10.13 | 9.876 | 10.12 | 8,926,304 | -0.22(-2.09%) |
Jun 22, 2011 | 10.44 | 10.50 | 10.33 | 10.34 | 5,317,973 | -0.41(-3.78%) |
Jun 21, 2011 | 10.59 | 10.77 | 10.57 | 10.75 | 2,752,892 | +0.27(+2.61%) |
Jun 20, 2011 | 10.46 | 10.49 | 10.43 | 10.47 | 2,118,118 | -0.05(-0.48%) |
Jun 17, 2011 | 10.61 | 10.67 | 10.51 | 10.52 | 6,800,318 | +0.10(+0.91%) |
Jun 16, 2011 | 10.42 | 10.49 | 10.32 | 10.43 | 5,624,928 | -0.18(-1.74%) |
Jun 15, 2011 | 10.80 | 10.87 | 10.47 | 10.61 | 7,067,414 | -0.40(-3.63%) |
Jun 14, 2011 | 11.10 | 11.20 | 10.98 | 11.01 | 3,269,164 | +0.14(+1.28%) |
Jun 13, 2011 | 10.82 | 10.90 | 10.76 | 10.87 | 2,996,859 | +0.20(+1.90%) |
Jun 10, 2011 | 10.82 | 10.83 | 10.57 | 10.67 | 3,468,928 | -0.24(-2.15%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.91 | 3,179,919 | -0.04(-0.35%) |
Jun 08, 2011 | 11.05 | 11.11 | 10.87 | 10.94 | 5,142,481 | -0.01(-0.12%) |
Jun 07, 2011 | 11.08 | 11.09 | 10.94 | 10.96 | 5,213,055 | +0.16(+1.47%) |
Jun 06, 2011 | 11.11 | 11.13 | 10.79 | 10.80 | 7,304,245 | -0.31(-2.80%) |
Jun 03, 2011 | 10.95 | 11.18 | 10.94 | 11.11 | 3,585,392 | +0.11(+1.04%) |
May 24, 2011 | 10.95 | 11.00 | 10.89 | 10.99 | 4,931,688 | +0.00(+0.00%) |
May 23, 2011 | 11.03 | 11.09 | 10.92 | 10.99 | 5,527,270 | -0.30(-2.64%) |
May 20, 2011 | 11.45 | 11.48 | 11.27 | 11.29 | 3,677,593 | -0.20(-1.71%) |
May 19, 2011 | 11.53 | 11.53 | 11.37 | 11.49 | 3,776,246 | +0.27(+2.38%) |
May 18, 2011 | 11.17 | 11.24 | 11.13 | 11.22 | 1,800,269 | -0.09(-0.79%) |
May 17, 2011 | 11.25 | 11.31 | 11.14 | 11.31 | 2,627,466 | +0.13(+1.14%) |
May 16, 2011 | 11.20 | 11.41 | 11.17 | 11.18 | 2,447,799 | -0.12(-1.07%) |
May 13, 2011 | 11.43 | 11.47 | 11.22 | 11.31 | 3,078,041 | -0.29(-2.52%) |
May 12, 2011 | 11.55 | 11.65 | 11.44 | 11.60 | 2,510,512 | +0.05(+0.44%) |
May 11, 2011 | 11.75 | 11.76 | 11.46 | 11.55 | 2,651,302 | -0.10(-0.82%) |
May 10, 2011 | 11.57 | 11.65 | 11.56 | 11.64 | 2,022,834 | +0.20(+1.78%) |
May 09, 2011 | 11.36 | 11.48 | 11.28 | 11.44 | 2,801,925 | -0.03(-0.22%) |
May 06, 2011 | 11.68 | 11.71 | 11.37 | 11.46 | 4,572,425 | -0.07(-0.61%) |
May 05, 2011 | 11.61 | 11.65 | 11.43 | 11.53 | 4,063,744 | -0.39(-3.27%) |
May 04, 2011 | 12.09 | 12.09 | 11.88 | 11.92 | 2,365,611 | -0.02(-0.16%) |
May 03, 2011 | 11.97 | 12.04 | 11.86 | 11.94 | 2,661,425 | -0.07(-0.58%) |