Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.978 | 9.042 | 8.787 | 8.881 | 81,157,576 | -0.12(-1.35%) |
May 30, 2012 | 9.182 | 9.221 | 8.975 | 9.002 | 36,674,276 | -0.32(-3.46%) |
May 29, 2012 | 9.306 | 9.440 | 9.240 | 9.325 | 27,714,588 | +0.10(+1.12%) |
May 25, 2012 | 9.300 | 9.355 | 9.193 | 9.221 | 22,929,084 | -0.10(-1.04%) |
May 24, 2012 | 9.462 | 9.495 | 9.100 | 9.319 | 42,591,704 | -0.09(-1.00%) |
May 23, 2012 | 9.331 | 9.446 | 9.081 | 9.413 | 49,405,240 | -0.03(-0.35%) |
May 22, 2012 | 9.446 | 9.641 | 9.367 | 9.446 | 31,732,530 | +0.05(+0.52%) |
May 21, 2012 | 9.240 | 9.462 | 9.161 | 9.398 | 36,171,128 | +0.21(+2.32%) |
May 18, 2012 | 9.398 | 9.504 | 9.057 | 9.185 | 47,985,904 | -0.19(-2.07%) |
May 17, 2012 | 9.632 | 9.650 | 9.343 | 9.379 | 51,283,952 | -0.24(-2.47%) |
May 16, 2012 | 10.17 | 10.17 | 9.607 | 9.617 | 46,945,188 | -0.48(-4.76%) |
May 15, 2012 | 10.34 | 10.36 | 10.05 | 10.10 | 32,196,098 | -0.26(-2.55%) |
May 14, 2012 | 10.46 | 10.51 | 10.35 | 10.36 | 21,946,096 | -0.19(-1.76%) |
May 11, 2012 | 10.37 | 10.62 | 10.28 | 10.55 | 31,472,588 | +0.02(+0.23%) |
May 10, 2012 | 10.46 | 10.65 | 10.43 | 10.52 | 26,632,702 | +0.21(+2.03%) |
May 09, 2012 | 10.31 | 10.38 | 10.15 | 10.31 | 23,431,352 | -0.16(-1.51%) |
May 08, 2012 | 10.41 | 10.59 | 10.34 | 10.47 | 23,340,916 | -0.03(-0.32%) |
May 07, 2012 | 10.54 | 10.62 | 10.37 | 10.50 | 29,732,570 | +0.09(+0.91%) |
May 04, 2012 | 10.66 | 10.67 | 10.28 | 10.41 | 33,264,894 | -0.28(-2.62%) |
May 03, 2012 | 10.87 | 10.91 | 10.60 | 10.69 | 31,037,262 | -0.20(-1.84%) |
May 02, 2012 | 10.90 | 10.91 | 10.69 | 10.89 | 22,586,402 | -0.08(-0.72%) |
May 01, 2012 | 10.91 | 11.09 | 10.88 | 10.97 | 33,831,508 | +0.02(+0.14%) |
Apr 30, 2012 | 11.02 | 11.02 | 10.88 | 10.95 | 19,326,290 | -0.09(-0.77%) |
Apr 27, 2012 | 11.07 | 11.10 | 10.80 | 11.04 | 37,451,584 | -0.05(-0.44%) |
Apr 26, 2012 | 10.92 | 11.09 | 10.88 | 11.09 | 21,106,662 | +0.15(+1.39%) |
Apr 25, 2012 | 10.92 | 11.02 | 10.79 | 10.94 | 19,753,472 | +0.12(+1.10%) |
Apr 24, 2012 | 10.81 | 10.98 | 10.74 | 10.82 | 20,581,672 | +0.06(+0.54%) |
Apr 23, 2012 | 10.47 | 10.79 | 10.43 | 10.76 | 43,236,212 | +0.13(+1.23%) |
Apr 20, 2012 | 10.87 | 10.91 | 10.60 | 10.63 | 30,711,482 | -0.13(-1.19%) |
Apr 19, 2012 | 10.91 | 10.94 | 10.64 | 10.76 | 27,737,168 | -0.13(-1.17%) |
Apr 18, 2012 | 10.93 | 11.02 | 10.85 | 10.88 | 26,913,038 | -0.15(-1.35%) |
Apr 17, 2012 | 10.84 | 11.06 | 10.84 | 11.03 | 19,620,444 | +0.24(+2.25%) |
Apr 16, 2012 | 10.88 | 10.94 | 10.68 | 10.79 | 18,736,094 | -0.05(-0.42%) |
Apr 13, 2012 | 10.99 | 11.06 | 10.78 | 10.84 | 21,984,248 | -0.21(-1.93%) |
Apr 12, 2012 | 10.78 | 11.08 | 10.77 | 11.05 | 17,967,880 | +0.31(+2.86%) |
Apr 11, 2012 | 10.77 | 10.83 | 10.70 | 10.74 | 21,257,742 | +0.14(+1.35%) |
Apr 10, 2012 | 10.86 | 10.88 | 10.57 | 10.60 | 26,685,698 | -0.27(-2.46%) |
Apr 09, 2012 | 10.85 | 10.91 | 10.75 | 10.87 | 21,387,618 | -0.22(-1.97%) |
Apr 05, 2012 | 11.12 | 11.20 | 11.03 | 11.09 | 19,067,610 | -0.11(-0.98%) |
Apr 04, 2012 | 11.24 | 11.30 | 11.19 | 11.19 | 21,473,166 | -0.26(-2.28%) |
Apr 03, 2012 | 11.51 | 11.58 | 11.27 | 11.46 | 30,256,950 | -0.10(-0.84%) |
Apr 02, 2012 | 11.38 | 11.64 | 11.35 | 11.55 | 21,982,484 | +0.20(+1.74%) |
Mar 30, 2012 | 11.40 | 11.42 | 11.25 | 11.36 | 27,554,364 | +0.06(+0.57%) |
Mar 29, 2012 | 11.34 | 11.36 | 11.11 | 11.29 | 28,841,290 | -0.16(-1.41%) |
Mar 28, 2012 | 11.44 | 11.52 | 11.36 | 11.45 | 23,787,282 | -0.03(-0.24%) |
Mar 27, 2012 | 11.69 | 11.72 | 11.48 | 11.48 | 31,607,734 | -0.17(-1.44%) |
Mar 26, 2012 | 11.60 | 11.75 | 11.54 | 11.65 | 26,213,364 | +0.20(+1.78%) |
Mar 23, 2012 | 11.32 | 11.47 | 11.26 | 11.44 | 32,432,624 | +0.15(+1.35%) |
Mar 22, 2012 | 11.59 | 11.61 | 11.22 | 11.29 | 38,620,044 | -0.45(-3.86%) |
Mar 21, 2012 | 11.83 | 11.93 | 11.74 | 11.74 | 28,359,072 | -0.04(-0.31%) |
Mar 20, 2012 | 11.66 | 11.84 | 11.53 | 11.78 | 28,591,086 | -0.01(-0.10%) |
Mar 19, 2012 | 11.71 | 11.96 | 11.69 | 11.79 | 30,177,972 | +0.12(+1.07%) |
Mar 16, 2012 | 11.74 | 11.91 | 11.62 | 11.67 | 35,059,412 | -0.01(-0.08%) |
Mar 15, 2012 | 11.38 | 11.69 | 11.35 | 11.68 | 46,607,856 | +0.38(+3.36%) |
Mar 14, 2012 | 11.67 | 11.71 | 11.25 | 11.30 | 107,155,648 | -0.70(-5.83%) |
Mar 13, 2012 | 11.59 | 12.02 | 11.56 | 12.00 | 40,165,136 | +0.54(+4.72%) |
Mar 12, 2012 | 11.67 | 11.67 | 11.38 | 11.46 | 29,327,636 | -0.22(-1.93%) |
Mar 09, 2012 | 11.60 | 11.77 | 11.58 | 11.68 | 13,339,527 | +0.10(+0.87%) |
Mar 08, 2012 | 11.61 | 11.71 | 11.48 | 11.58 | 18,288,442 | +0.06(+0.53%) |
Mar 07, 2012 | 11.43 | 11.57 | 11.41 | 11.52 | 13,760,388 | +0.15(+1.28%) |
Mar 06, 2012 | 11.54 | 11.56 | 11.33 | 11.37 | 23,765,340 | -0.38(-3.26%) |
Mar 05, 2012 | 11.73 | 11.90 | 11.58 | 11.76 | 18,105,904 | +0.06(+0.55%) |
Mar 02, 2012 | 11.85 | 11.87 | 11.68 | 11.69 | 14,427,515 | -0.16(-1.31%) |
Mar 01, 2012 | 11.80 | 11.92 | 11.74 | 11.85 | 21,601,542 | +0.13(+1.09%) |
Feb 29, 2012 | 11.64 | 11.85 | 11.64 | 11.72 | 26,228,448 | +0.08(+0.68%) |
Feb 28, 2012 | 11.60 | 11.71 | 11.54 | 11.64 | 25,989,586 | +0.07(+0.58%) |
Feb 27, 2012 | 11.37 | 11.64 | 11.28 | 11.57 | 23,923,806 | +0.09(+0.82%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.46 | 11.48 | 18,819,096 | -0.14(-1.18%) |
Feb 23, 2012 | 11.58 | 11.64 | 11.47 | 11.62 | 27,880,154 | +0.09(+0.82%) |
Feb 22, 2012 | 11.74 | 11.80 | 11.48 | 11.52 | 22,763,978 | -0.25(-2.14%) |
Feb 21, 2012 | 11.83 | 11.92 | 11.74 | 11.78 | 21,329,306 | -0.04(-0.33%) |
Feb 17, 2012 | 11.72 | 11.84 | 11.71 | 11.81 | 24,916,730 | +0.06(+0.49%) |
Feb 16, 2012 | 11.47 | 11.76 | 11.35 | 11.76 | 31,470,928 | +0.24(+2.06%) |
Feb 15, 2012 | 11.51 | 11.70 | 11.46 | 11.52 | 44,686,024 | +0.17(+1.53%) |
Feb 14, 2012 | 11.36 | 11.37 | 11.15 | 11.35 | 31,902,068 | -0.11(-0.96%) |
Feb 13, 2012 | 11.37 | 11.51 | 11.29 | 11.46 | 23,751,504 | +0.24(+2.14%) |
Feb 10, 2012 | 11.17 | 11.23 | 11.05 | 11.22 | 20,509,956 | -0.11(-0.97%) |
Feb 09, 2012 | 11.51 | 11.55 | 11.22 | 11.33 | 29,286,922 | -0.13(-1.17%) |
Feb 08, 2012 | 11.48 | 11.62 | 11.37 | 11.46 | 23,614,794 | -0.00(-0.03%) |
Feb 07, 2012 | 11.37 | 11.52 | 11.29 | 11.46 | 15,606,662 | +0.01(+0.05%) |
Feb 06, 2012 | 11.40 | 11.47 | 11.33 | 11.46 | 21,038,568 | +0.02(+0.13%) |
Feb 03, 2012 | 11.26 | 11.54 | 11.25 | 11.44 | 31,233,078 | +0.38(+3.44%) |
Feb 02, 2012 | 11.08 | 11.08 | 10.95 | 11.06 | 14,859,182 | +0.08(+0.72%) |
Feb 01, 2012 | 10.84 | 11.10 | 10.77 | 10.98 | 27,180,900 | +0.24(+2.24%) |
Jan 31, 2012 | 10.95 | 11.04 | 10.71 | 10.74 | 24,729,168 | -0.12(-1.06%) |
Jan 30, 2012 | 10.69 | 10.94 | 10.60 | 10.86 | 41,331,536 | +0.06(+0.53%) |
Jan 27, 2012 | 10.43 | 10.86 | 10.42 | 10.80 | 46,189,888 | +0.31(+2.96%) |
Jan 26, 2012 | 10.96 | 10.98 | 10.29 | 10.49 | 90,795,080 | -0.44(-4.03%) |
Jan 25, 2012 | 11.13 | 11.23 | 10.67 | 10.93 | 48,101,552 | -0.29(-2.60%) |
Jan 24, 2012 | 11.02 | 11.26 | 10.89 | 11.22 | 28,526,778 | +0.05(+0.41%) |
Jan 23, 2012 | 11.04 | 11.35 | 11.03 | 11.18 | 27,903,612 | +0.12(+1.13%) |
Jan 20, 2012 | 10.85 | 11.09 | 10.78 | 11.05 | 27,072,986 | +0.16(+1.48%) |
Jan 19, 2012 | 11.03 | 11.08 | 10.84 | 10.89 | 31,102,770 | +0.06(+0.59%) |
Jan 18, 2012 | 10.54 | 10.85 | 10.46 | 10.83 | 25,851,618 | +0.29(+2.77%) |
Jan 17, 2012 | 10.83 | 10.94 | 10.49 | 10.53 | 35,401,784 | -0.18(-1.67%) |
Jan 13, 2012 | 10.69 | 10.74 | 10.30 | 10.71 | 36,057,200 | -0.21(-1.92%) |
Jan 12, 2012 | 10.93 | 11.07 | 10.77 | 10.92 | 36,775,768 | +0.04(+0.39%) |
Jan 11, 2012 | 10.46 | 10.90 | 10.39 | 10.88 | 45,815,756 | +0.38(+3.59%) |
Jan 10, 2012 | 10.31 | 10.59 | 10.27 | 10.50 | 38,078,716 | +0.39(+3.88%) |
Jan 09, 2012 | 10.17 | 10.19 | 9.984 | 10.11 | 26,162,442 | +0.11(+1.09%) |
Jan 06, 2012 | 10.07 | 10.18 | 9.930 | 10.00 | 28,024,192 | -0.03(-0.27%) |
Jan 05, 2012 | 9.738 | 10.13 | 9.620 | 10.03 | 34,017,456 | +0.24(+2.42%) |
Jan 04, 2012 | 9.690 | 9.845 | 9.531 | 9.793 | 25,617,482 | +0.31(+3.30%) |
Dec 30, 2011 | 9.553 | 9.536 | 9.443 | 9.480 | 15,129,787 | -0.07(-0.76%) |
Dec 29, 2011 | 9.443 | 9.583 | 9.395 | 9.553 | 17,810,890 | +0.18(+1.91%) |
Dec 28, 2011 | 9.455 | 9.556 | 9.334 | 9.373 | 21,582,636 | -0.11(-1.19%) |
Dec 27, 2011 | 9.607 | 9.665 | 9.477 | 9.486 | 20,672,474 | +0.03(+0.32%) |
Dec 23, 2011 | 9.458 | 9.483 | 9.367 | 9.455 | 16,059,708 | +0.21(+2.27%) |
Dec 21, 2011 | 9.182 | 9.258 | 9.097 | 9.246 | 24,566,466 | +0.07(+0.80%) |
Dec 20, 2011 | 9.033 | 9.270 | 9.033 | 9.173 | 36,752,888 | +0.35(+3.93%) |
Dec 19, 2011 | 9.200 | 9.240 | 8.796 | 8.826 | 31,992,344 | -0.36(-3.97%) |
Dec 16, 2011 | 9.288 | 9.389 | 9.136 | 9.191 | 33,547,150 | -0.04(-0.43%) |
Dec 15, 2011 | 9.480 | 9.522 | 9.214 | 9.230 | 27,657,206 | -0.05(-0.56%) |
Dec 14, 2011 | 9.218 | 9.492 | 9.148 | 9.282 | 27,720,008 | +0.01(+0.10%) |
Dec 13, 2011 | 9.553 | 9.680 | 9.164 | 9.273 | 31,097,938 | -0.17(-1.83%) |
Dec 12, 2011 | 9.544 | 9.550 | 9.303 | 9.446 | 23,910,314 | -0.22(-2.26%) |
Dec 09, 2011 | 9.516 | 9.735 | 9.474 | 9.665 | 24,937,584 | +0.25(+2.68%) |
Dec 08, 2011 | 9.887 | 9.896 | 9.382 | 9.413 | 35,042,920 | -0.61(-6.12%) |
Dec 07, 2011 | 9.918 | 10.10 | 9.729 | 10.03 | 27,628,288 | +0.03(+0.27%) |
Dec 06, 2011 | 9.963 | 10.09 | 9.796 | 10.000 | 27,514,468 | -0.01(-0.09%) |
Dec 05, 2011 | 10.08 | 10.25 | 9.895 | 10.01 | 45,362,504 | +0.35(+3.65%) |
Dec 02, 2011 | 9.617 | 9.811 | 9.592 | 9.656 | 31,791,504 | +0.19(+2.02%) |
Dec 01, 2011 | 9.541 | 9.592 | 9.379 | 9.465 | 25,331,296 | -0.11(-1.11%) |
Nov 30, 2011 | 9.170 | 9.601 | 9.088 | 9.571 | 51,142,784 | +0.78(+8.93%) |
Nov 29, 2011 | 8.856 | 8.936 | 8.732 | 8.787 | 34,319,040 | -0.07(-0.82%) |
Nov 28, 2011 | 8.838 | 8.990 | 8.686 | 8.860 | 65,859,824 | +0.37(+4.41%) |
Nov 25, 2011 | 8.428 | 8.729 | 8.413 | 8.486 | 12,156,630 | +0.02(+0.18%) |
Nov 23, 2011 | 8.841 | 8.853 | 8.461 | 8.470 | 33,923,696 | -0.47(-5.27%) |
Nov 22, 2011 | 9.045 | 9.228 | 8.932 | 8.942 | 33,265,964 | -0.15(-1.64%) |
Nov 21, 2011 | 9.109 | 9.173 | 8.920 | 9.091 | 29,789,132 | -0.22(-2.35%) |
Nov 18, 2011 | 9.331 | 9.419 | 9.139 | 9.309 | 58,337,348 | -0.03(-0.29%) |
Nov 17, 2011 | 9.702 | 9.729 | 9.276 | 9.337 | 39,196,704 | -0.38(-3.94%) |
Nov 16, 2011 | 9.650 | 9.969 | 9.623 | 9.720 | 32,568,528 | -0.06(-0.65%) |
Nov 15, 2011 | 9.705 | 9.884 | 9.638 | 9.784 | 22,701,974 | -0.06(-0.62%) |
Nov 14, 2011 | 10.01 | 10.01 | 9.705 | 9.845 | 27,247,638 | -0.21(-2.09%) |
Nov 11, 2011 | 9.945 | 10.16 | 9.915 | 10.05 | 21,130,334 | +0.23(+2.35%) |
Nov 10, 2011 | 9.975 | 10.01 | 9.705 | 9.823 | 27,346,438 | +0.08(+0.81%) |
Nov 09, 2011 | 9.991 | 10.04 | 9.711 | 9.744 | 34,122,208 | -0.67(-6.40%) |
Nov 08, 2011 | 10.40 | 10.44 | 10.17 | 10.41 | 31,071,748 | +0.12(+1.18%) |
Nov 07, 2011 | 10.28 | 10.37 | 10.05 | 10.29 | 59,316,912 | -0.06(-0.56%) |
Nov 04, 2011 | 10.24 | 10.40 | 10.06 | 10.35 | 21,228,072 | -0.05(-0.51%) |
Nov 03, 2011 | 10.37 | 10.47 | 10.02 | 10.40 | 39,425,568 | +0.13(+1.27%) |
Nov 02, 2011 | 10.06 | 10.33 | 10.02 | 10.27 | 32,843,966 | +0.46(+4.70%) |
Nov 01, 2011 | 9.796 | 10.11 | 9.712 | 9.808 | 46,752,812 | -0.65(-6.26%) |
Oct 31, 2011 | 10.64 | 10.80 | 10.44 | 10.46 | 43,727,072 | -0.49(-4.51%) |
Oct 28, 2011 | 10.97 | 11.13 | 10.75 | 10.96 | 53,680,808 | +0.34(+3.22%) |
Oct 27, 2011 | 10.42 | 10.81 | 10.21 | 10.61 | 60,842,892 | +0.74(+7.47%) |
Oct 26, 2011 | 9.448 | 9.942 | 9.327 | 9.876 | 76,115,824 | +0.11(+1.10%) |
Oct 25, 2011 | 10.10 | 10.15 | 9.739 | 9.769 | 37,453,068 | -0.55(-5.36%) |
Oct 24, 2011 | 9.968 | 10.41 | 9.948 | 10.32 | 113,010,960 | +0.35(+3.52%) |
Oct 21, 2011 | 9.748 | 10.01 | 9.683 | 9.971 | 87,090,840 | +0.42(+4.39%) |
Oct 20, 2011 | 9.379 | 9.573 | 9.114 | 9.552 | 81,967,120 | +0.21(+2.29%) |
Oct 19, 2011 | 9.617 | 9.712 | 9.314 | 9.338 | 27,376,680 | -0.31(-3.24%) |
Oct 18, 2011 | 9.216 | 9.760 | 8.989 | 9.650 | 35,637,516 | +0.47(+5.16%) |
Oct 17, 2011 | 9.513 | 9.513 | 9.150 | 9.177 | 26,582,000 | -0.40(-4.13%) |
Oct 14, 2011 | 9.480 | 9.671 | 9.346 | 9.573 | 29,262,494 | +0.28(+2.98%) |
Oct 13, 2011 | 9.802 | 9.808 | 9.087 | 9.296 | 34,287,132 | -0.15(-1.61%) |
Oct 12, 2011 | 9.186 | 9.611 | 9.096 | 9.448 | 45,817,520 | +0.35(+3.83%) |
Oct 11, 2011 | 8.977 | 9.341 | 8.876 | 9.099 | 37,428,528 | +0.05(+0.59%) |
Oct 10, 2011 | 8.823 | 9.046 | 8.820 | 9.046 | 31,379,102 | +0.48(+5.56%) |
Oct 07, 2011 | 9.204 | 9.221 | 8.558 | 8.570 | 43,905,392 | -0.56(-6.16%) |
Oct 06, 2011 | 8.989 | 9.132 | 8.817 | 9.132 | 60,667,200 | +0.44(+5.10%) |
Oct 05, 2011 | 8.192 | 8.742 | 8.091 | 8.689 | 52,704,224 | +0.51(+6.22%) |
Oct 04, 2011 | 7.796 | 8.210 | 7.621 | 8.180 | 57,140,024 | +0.26(+3.35%) |
Oct 03, 2011 | 8.400 | 8.454 | 7.915 | 7.915 | 39,652,568 | -0.42(-5.03%) |
Sep 30, 2011 | 8.516 | 8.614 | 8.329 | 8.335 | 30,866,572 | -0.38(-4.40%) |
Sep 29, 2011 | 8.692 | 8.900 | 8.469 | 8.719 | 33,543,134 | +0.33(+3.94%) |
Sep 28, 2011 | 8.745 | 8.844 | 8.379 | 8.388 | 26,332,666 | -0.31(-3.56%) |
Sep 27, 2011 | 8.790 | 9.061 | 8.606 | 8.698 | 51,251,732 | +0.20(+2.31%) |
Sep 26, 2011 | 8.159 | 8.513 | 8.004 | 8.501 | 45,304,196 | +0.52(+6.53%) |
Sep 23, 2011 | 8.007 | 8.152 | 7.930 | 7.981 | 54,245,848 | -0.04(-0.48%) |
Sep 22, 2011 | 8.359 | 8.430 | 7.853 | 8.019 | 75,005,456 | -0.62(-7.16%) |
Sep 21, 2011 | 9.230 | 9.326 | 8.626 | 8.638 | 39,132,060 | -0.61(-6.57%) |
Sep 20, 2011 | 9.439 | 9.549 | 9.242 | 9.245 | 27,528,840 | -0.13(-1.40%) |
Sep 19, 2011 | 9.534 | 9.534 | 9.088 | 9.376 | 58,784,128 | -0.46(-4.63%) |
Sep 16, 2011 | 9.775 | 9.948 | 9.605 | 9.831 | 44,787,592 | +0.15(+1.60%) |
Sep 15, 2011 | 9.400 | 9.692 | 9.333 | 9.677 | 40,312,980 | +0.40(+4.26%) |
Sep 14, 2011 | 9.183 | 9.454 | 8.954 | 9.281 | 37,723,660 | +0.19(+2.09%) |
Sep 13, 2011 | 9.022 | 9.178 | 8.945 | 9.091 | 35,110,112 | +0.07(+0.83%) |
Sep 12, 2011 | 8.692 | 9.043 | 8.641 | 9.016 | 43,944,024 | +0.12(+1.41%) |
Sep 09, 2011 | 8.784 | 8.952 | 8.659 | 8.891 | 47,363,140 | -0.05(-0.53%) |
Sep 08, 2011 | 9.204 | 9.287 | 8.924 | 8.939 | 39,203,732 | -0.40(-4.33%) |
Sep 07, 2011 | 9.016 | 9.373 | 8.948 | 9.343 | 31,704,136 | +0.57(+6.44%) |
Sep 06, 2011 | 8.683 | 8.870 | 8.582 | 8.778 | 52,386,860 | -0.38(-4.13%) |
Sep 02, 2011 | 9.341 | 9.418 | 9.150 | 9.156 | 32,982,848 | -0.48(-4.94%) |
Sep 01, 2011 | 9.968 | 10.01 | 9.626 | 9.632 | 32,236,872 | -0.37(-3.66%) |
Aug 31, 2011 | 9.921 | 10.11 | 9.846 | 9.998 | 30,171,266 | +0.18(+1.88%) |
Aug 30, 2011 | 9.811 | 9.900 | 9.626 | 9.814 | 23,866,514 | -0.10(-0.99%) |
Aug 29, 2011 | 9.549 | 9.955 | 9.549 | 9.912 | 25,749,490 | +0.55(+5.88%) |
Aug 26, 2011 | 9.269 | 9.498 | 9.052 | 9.361 | 33,368,814 | -0.02(-0.22%) |
Aug 25, 2011 | 9.781 | 9.998 | 9.296 | 9.382 | 36,150,048 | -0.32(-3.28%) |
Aug 24, 2011 | 9.397 | 9.718 | 9.305 | 9.701 | 36,558,736 | +0.29(+3.07%) |
Aug 23, 2011 | 9.138 | 9.415 | 8.963 | 9.412 | 53,564,108 | +0.32(+3.50%) |
Aug 22, 2011 | 9.531 | 9.579 | 9.076 | 9.094 | 31,570,414 | -0.17(-1.83%) |
Aug 19, 2011 | 9.335 | 9.709 | 9.245 | 9.263 | 40,915,164 | -0.22(-2.32%) |
Aug 18, 2011 | 9.644 | 9.686 | 9.376 | 9.483 | 49,477,704 | -0.57(-5.68%) |
Aug 17, 2011 | 10.10 | 10.27 | 9.924 | 10.05 | 35,186,668 | +0.05(+0.50%) |
Aug 16, 2011 | 10.08 | 10.22 | 9.913 | 10.00 | 36,039,396 | -0.24(-2.32%) |
Aug 15, 2011 | 10.01 | 10.28 | 9.950 | 10.24 | 28,777,340 | +0.35(+3.49%) |
Aug 12, 2011 | 10.13 | 10.23 | 9.865 | 9.897 | 45,445,360 | -0.07(-0.72%) |
Aug 11, 2011 | 9.504 | 10.15 | 9.407 | 9.968 | 66,547,328 | +0.50(+5.25%) |
Aug 10, 2011 | 10.11 | 10.11 | 9.442 | 9.471 | 75,429,944 | -0.91(-8.74%) |
Aug 09, 2011 | 10.49 | 10.40 | 9.495 | 10.38 | 77,285,664 | +0.64(+6.54%) |
Aug 08, 2011 | 10.49 | 10.73 | 9.626 | 9.742 | 78,790,192 | -1.07(-9.93%) |
Aug 05, 2011 | 11.16 | 11.19 | 10.39 | 10.82 | 74,700,488 | -0.16(-1.49%) |
Aug 04, 2011 | 11.58 | 11.64 | 10.94 | 10.98 | 56,076,488 | -0.76(-6.46%) |
Aug 03, 2011 | 11.79 | 11.87 | 11.49 | 11.74 | 40,771,548 | -0.04(-0.38%) |
Aug 02, 2011 | 12.06 | 12.13 | 11.78 | 11.78 | 34,944,880 | -0.42(-3.41%) |
Aug 01, 2011 | 12.42 | 12.49 | 12.06 | 12.20 | 37,163,120 | -0.06(-0.51%) |
Jul 29, 2011 | 12.11 | 12.34 | 11.94 | 12.26 | 57,392,380 | +0.42(+3.52%) |
Jul 28, 2011 | 11.88 | 12.04 | 11.76 | 11.85 | 32,441,844 | +0.07(+0.56%) |
Jul 27, 2011 | 12.14 | 12.18 | 11.76 | 11.78 | 29,312,382 | -0.45(-3.67%) |
Jul 26, 2011 | 12.26 | 12.37 | 12.20 | 12.23 | 19,330,456 | -0.05(-0.44%) |
Jul 25, 2011 | 12.28 | 12.35 | 12.17 | 12.28 | 20,302,046 | -0.14(-1.10%) |
Jul 22, 2011 | 12.52 | 12.52 | 12.30 | 12.42 | 16,592,868 | -0.09(-0.71%) |
Jul 21, 2011 | 12.55 | 12.75 | 12.40 | 12.51 | 28,742,862 | +0.34(+2.81%) |
Jul 20, 2011 | 12.11 | 12.24 | 12.03 | 12.17 | 18,892,034 | +0.12(+0.99%) |
Jul 19, 2011 | 12.11 | 12.15 | 11.92 | 12.05 | 25,832,338 | +0.00(+0.02%) |
Jul 18, 2011 | 12.28 | 12.29 | 11.89 | 12.05 | 25,780,744 | -0.32(-2.62%) |
Jul 15, 2011 | 12.50 | 12.53 | 12.27 | 12.37 | 25,905,146 | -0.07(-0.53%) |
Jul 14, 2011 | 12.49 | 12.58 | 12.35 | 12.44 | 21,936,090 | -0.01(-0.12%) |
Jul 13, 2011 | 12.45 | 12.64 | 12.32 | 12.45 | 22,361,708 | +0.10(+0.82%) |
Jul 12, 2011 | 12.43 | 12.66 | 12.34 | 12.35 | 22,110,134 | -0.15(-1.19%) |
Jul 11, 2011 | 12.72 | 12.85 | 12.46 | 12.50 | 23,487,004 | -0.45(-3.49%) |
Jul 08, 2011 | 12.97 | 13.02 | 12.89 | 12.95 | 27,278,976 | -0.22(-1.69%) |
Jul 07, 2011 | 13.07 | 13.19 | 13.05 | 13.17 | 20,783,234 | +0.28(+2.19%) |
Jul 06, 2011 | 12.97 | 13.00 | 12.81 | 12.89 | 27,751,706 | -0.12(-0.91%) |
Jul 05, 2011 | 13.21 | 13.21 | 12.90 | 13.01 | 22,759,950 | -0.20(-1.49%) |
Jul 01, 2011 | 13.07 | 13.26 | 13.00 | 13.21 | 23,776,162 | +0.15(+1.16%) |
Jun 30, 2011 | 12.99 | 13.10 | 12.91 | 13.05 | 24,210,236 | +0.12(+0.94%) |
Jun 29, 2011 | 12.67 | 12.97 | 12.64 | 12.93 | 35,453,876 | +0.43(+3.40%) |
Jun 28, 2011 | 12.40 | 12.52 | 12.34 | 12.51 | 16,957,396 | +0.20(+1.62%) |
Jun 27, 2011 | 12.17 | 12.35 | 12.16 | 12.31 | 15,211,291 | +0.11(+0.90%) |
Jun 24, 2011 | 12.27 | 12.30 | 12.11 | 12.20 | 42,000,616 | -0.08(-0.63%) |
Jun 23, 2011 | 12.20 | 12.33 | 12.01 | 12.27 | 31,684,884 | -0.10(-0.84%) |
Jun 22, 2011 | 12.34 | 12.52 | 12.30 | 12.38 | 23,499,280 | -0.01(-0.05%) |
Jun 21, 2011 | 12.11 | 12.47 | 12.11 | 12.38 | 32,340,306 | +0.33(+2.72%) |
Jun 20, 2011 | 12.06 | 12.06 | 11.98 | 12.06 | 16,820,672 | +0.04(+0.37%) |
Jun 17, 2011 | 11.99 | 12.08 | 11.94 | 12.01 | 29,482,602 | +0.15(+1.25%) |
Jun 16, 2011 | 11.73 | 11.99 | 11.70 | 11.86 | 34,519,968 | +0.19(+1.60%) |
Jun 15, 2011 | 12.17 | 12.17 | 11.64 | 11.68 | 53,145,756 | -0.61(-4.94%) |
Jun 14, 2011 | 12.39 | 12.51 | 12.27 | 12.28 | 23,437,280 | +0.05(+0.41%) |
Jun 13, 2011 | 12.20 | 12.27 | 12.10 | 12.23 | 18,074,778 | +0.06(+0.49%) |
Jun 10, 2011 | 12.30 | 12.35 | 12.03 | 12.17 | 30,005,010 | -0.22(-1.80%) |
Jun 09, 2011 | 12.30 | 12.46 | 12.21 | 12.40 | 15,698,334 | +0.12(+1.02%) |
Jun 08, 2011 | 12.25 | 12.37 | 12.20 | 12.27 | 20,195,346 | -0.04(-0.36%) |
Jun 07, 2011 | 12.45 | 12.51 | 12.31 | 12.32 | 26,703,968 | -0.01(-0.05%) |
Jun 06, 2011 | 12.38 | 12.46 | 12.18 | 12.32 | 24,052,090 | -0.11(-0.86%) |