Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.245 | 7.423 | 7.137 | 7.369 | 7,853,116 | +0.12(+1.64%) |
May 30, 2012 | 7.493 | 7.531 | 7.223 | 7.250 | 8,934,581 | -0.32(-4.21%) |
May 29, 2012 | 7.585 | 7.601 | 7.488 | 7.569 | 4,764,136 | +0.04(+0.57%) |
May 25, 2012 | 7.471 | 7.617 | 7.466 | 7.526 | 5,341,401 | +0.06(+0.80%) |
May 24, 2012 | 7.520 | 7.536 | 7.358 | 7.466 | 6,496,346 | -0.01(-0.14%) |
May 23, 2012 | 7.304 | 7.520 | 7.239 | 7.477 | 11,627,732 | +0.15(+1.99%) |
May 22, 2012 | 7.396 | 7.444 | 7.282 | 7.331 | 7,534,913 | -0.11(-1.45%) |
May 21, 2012 | 7.088 | 7.439 | 7.023 | 7.439 | 11,326,842 | +0.44(+6.33%) |
May 18, 2012 | 7.180 | 7.201 | 6.920 | 6.996 | 7,916,668 | -0.19(-2.70%) |
May 17, 2012 | 7.304 | 7.417 | 7.131 | 7.191 | 6,515,962 | -0.11(-1.48%) |
May 16, 2012 | 7.288 | 7.456 | 7.266 | 7.299 | 12,152,713 | +0.03(+0.45%) |
May 15, 2012 | 7.720 | 7.720 | 7.158 | 7.266 | 21,421,646 | -0.43(-5.55%) |
May 14, 2012 | 7.974 | 8.006 | 7.677 | 7.693 | 12,810,267 | -0.37(-4.62%) |
May 11, 2012 | 8.141 | 8.255 | 8.060 | 8.066 | 5,737,229 | -0.13(-1.58%) |
May 10, 2012 | 8.330 | 8.374 | 8.017 | 8.195 | 8,185,474 | -0.04(-0.52%) |
May 09, 2012 | 8.460 | 8.460 | 8.206 | 8.239 | 7,651,282 | -0.21(-2.52%) |
May 08, 2012 | 8.890 | 8.964 | 7.972 | 8.452 | 20,993,912 | -0.41(-4.59%) |
May 07, 2012 | 9.032 | 9.122 | 8.837 | 8.858 | 9,286,424 | -0.16(-1.81%) |
May 04, 2012 | 9.159 | 9.191 | 9.001 | 9.022 | 4,092,834 | -0.13(-1.44%) |
May 03, 2012 | 9.101 | 9.185 | 9.022 | 9.154 | 4,129,982 | +0.08(+0.87%) |
May 02, 2012 | 9.312 | 9.359 | 9.001 | 9.075 | 6,567,569 | -0.30(-3.21%) |
May 01, 2012 | 9.085 | 9.428 | 9.006 | 9.375 | 8,217,654 | +0.34(+3.74%) |
Apr 30, 2012 | 9.048 | 9.082 | 8.980 | 9.038 | 3,437,533 | -0.03(-0.29%) |
Apr 27, 2012 | 8.948 | 9.096 | 8.937 | 9.064 | 3,897,710 | +0.12(+1.30%) |
Apr 26, 2012 | 8.858 | 9.006 | 8.829 | 8.948 | 3,632,679 | +0.09(+1.01%) |
Apr 25, 2012 | 9.017 | 9.022 | 8.837 | 8.858 | 3,832,957 | -0.08(-0.94%) |
Apr 24, 2012 | 8.906 | 8.985 | 8.864 | 8.943 | 3,206,566 | +0.04(+0.47%) |
Apr 23, 2012 | 9.022 | 9.064 | 8.837 | 8.900 | 6,266,570 | -0.20(-2.15%) |
Apr 20, 2012 | 8.969 | 9.137 | 8.949 | 9.096 | 5,030,732 | +0.16(+1.83%) |
Apr 19, 2012 | 8.995 | 9.085 | 8.906 | 8.932 | 4,663,677 | -0.07(-0.76%) |
Apr 18, 2012 | 9.038 | 9.048 | 8.958 | 9.001 | 3,168,487 | -0.09(-0.99%) |
Apr 17, 2012 | 8.811 | 9.111 | 8.811 | 9.090 | 6,581,600 | +0.31(+3.55%) |
Apr 16, 2012 | 8.821 | 8.879 | 8.763 | 8.779 | 4,755,446 | -0.02(-0.24%) |
Apr 13, 2012 | 8.969 | 8.995 | 8.779 | 8.800 | 5,756,207 | -0.21(-2.28%) |
Apr 12, 2012 | 8.864 | 9.027 | 8.848 | 9.006 | 3,991,307 | +0.16(+1.79%) |
Apr 11, 2012 | 8.805 | 8.911 | 8.774 | 8.848 | 4,637,251 | +0.13(+1.45%) |
Apr 10, 2012 | 9.048 | 9.096 | 8.721 | 8.721 | 7,970,264 | -0.36(-3.95%) |
Apr 09, 2012 | 8.990 | 9.085 | 8.922 | 9.080 | 5,370,379 | +0.03(+0.35%) |
Apr 05, 2012 | 9.191 | 9.228 | 9.032 | 9.048 | 7,027,910 | -0.16(-1.78%) |
Apr 04, 2012 | 9.270 | 9.275 | 9.159 | 9.212 | 5,831,781 | -0.11(-1.13%) |
Apr 03, 2012 | 9.344 | 9.412 | 9.243 | 9.317 | 5,226,224 | -0.04(-0.45%) |
Apr 02, 2012 | 9.243 | 9.359 | 9.196 | 9.359 | 6,844,154 | +0.08(+0.91%) |
Mar 30, 2012 | 9.396 | 9.449 | 9.275 | 9.275 | 6,760,252 | -0.10(-1.07%) |
Mar 29, 2012 | 9.412 | 9.444 | 9.344 | 9.375 | 5,395,329 | -0.08(-0.89%) |
Mar 28, 2012 | 9.523 | 9.565 | 9.396 | 9.460 | 6,579,441 | -0.06(-0.66%) |
Mar 27, 2012 | 9.602 | 9.629 | 9.502 | 9.523 | 5,941,805 | -0.08(-0.88%) |
Mar 26, 2012 | 9.565 | 9.607 | 9.512 | 9.607 | 3,218,837 | +0.12(+1.22%) |
Mar 23, 2012 | 9.586 | 9.597 | 9.470 | 9.491 | 3,852,038 | -0.07(-0.77%) |
Mar 22, 2012 | 9.602 | 9.629 | 9.507 | 9.565 | 3,050,413 | -0.05(-0.55%) |
Mar 21, 2012 | 9.528 | 9.618 | 9.523 | 9.618 | 3,581,220 | +0.09(+0.94%) |
Mar 20, 2012 | 9.518 | 9.549 | 9.476 | 9.528 | 3,465,646 | -0.05(-0.55%) |
Mar 19, 2012 | 9.560 | 9.607 | 9.470 | 9.581 | 3,818,910 | +0.01(+0.06%) |
Mar 16, 2012 | 9.697 | 9.702 | 9.439 | 9.576 | 6,961,853 | -0.12(-1.25%) |
Mar 15, 2012 | 9.660 | 9.702 | 9.597 | 9.697 | 3,149,825 | +0.02(+0.22%) |
Mar 14, 2012 | 9.745 | 9.829 | 9.607 | 9.676 | 5,092,604 | -0.11(-1.13%) |
Mar 13, 2012 | 9.739 | 9.787 | 9.634 | 9.787 | 5,128,360 | +0.08(+0.87%) |
Mar 12, 2012 | 9.428 | 9.729 | 9.428 | 9.702 | 7,093,503 | +0.28(+2.97%) |
Mar 09, 2012 | 9.286 | 9.470 | 9.206 | 9.423 | 4,702,817 | +0.15(+1.65%) |
Mar 08, 2012 | 9.338 | 9.354 | 9.233 | 9.270 | 5,366,175 | +0.02(+0.17%) |
Mar 07, 2012 | 9.312 | 9.349 | 9.238 | 9.254 | 13,053,830 | -0.04(-0.40%) |
Mar 06, 2012 | 9.407 | 9.439 | 9.270 | 9.291 | 7,304,617 | -0.17(-1.84%) |
Mar 05, 2012 | 9.470 | 9.512 | 9.418 | 9.465 | 4,980,689 | -0.04(-0.39%) |
Mar 02, 2012 | 9.586 | 9.697 | 9.470 | 9.502 | 4,844,997 | -0.11(-1.10%) |
Mar 01, 2012 | 9.602 | 9.639 | 9.544 | 9.607 | 4,635,590 | +0.04(+0.44%) |
Feb 29, 2012 | 9.544 | 9.644 | 9.523 | 9.565 | 6,255,586 | +0.04(+0.39%) |
Feb 28, 2012 | 9.549 | 9.549 | 9.418 | 9.528 | 5,952,380 | -0.01(-0.11%) |
Feb 27, 2012 | 9.444 | 9.581 | 9.365 | 9.539 | 4,815,114 | +0.04(+0.44%) |
Feb 24, 2012 | 9.381 | 9.539 | 9.359 | 9.497 | 6,233,619 | +0.11(+1.12%) |
Feb 23, 2012 | 9.365 | 9.439 | 9.349 | 9.391 | 5,551,539 | +0.01(+0.06%) |
Feb 22, 2012 | 9.418 | 9.518 | 9.365 | 9.386 | 5,351,958 | -0.09(-1.00%) |
Feb 21, 2012 | 9.423 | 9.549 | 9.407 | 9.481 | 8,790,242 | +0.09(+0.96%) |
Feb 17, 2012 | 9.354 | 9.428 | 9.296 | 9.391 | 9,366,524 | +0.05(+0.56%) |
Feb 16, 2012 | 9.518 | 9.523 | 9.338 | 9.338 | 8,263,246 | -0.20(-2.10%) |
Feb 15, 2012 | 9.660 | 9.660 | 9.444 | 9.539 | 8,902,395 | -0.03(-0.30%) |
Feb 14, 2012 | 9.558 | 9.578 | 9.464 | 9.568 | 10,284,487 | +0.02(+0.16%) |
Feb 13, 2012 | 9.666 | 9.676 | 9.464 | 9.552 | 9,878,693 | -0.01(-0.11%) |
Feb 10, 2012 | 10.07 | 10.10 | 9.433 | 9.563 | 18,107,030 | -0.54(-5.32%) |
Feb 09, 2012 | 10.08 | 10.15 | 9.992 | 10.10 | 8,490,124 | +0.02(+0.21%) |
Feb 08, 2012 | 10.10 | 10.15 | 10.03 | 10.08 | 6,552,547 | +0.01(+0.05%) |
Feb 07, 2012 | 9.925 | 10.11 | 9.925 | 10.07 | 6,653,434 | +0.14(+1.40%) |
Feb 06, 2012 | 9.956 | 9.987 | 9.925 | 9.935 | 7,118,300 | -0.04(-0.36%) |
Feb 03, 2012 | 10.02 | 10.02 | 9.914 | 9.971 | 5,789,811 | +0.09(+0.89%) |
Feb 02, 2012 | 9.935 | 9.981 | 9.852 | 9.883 | 5,609,852 | -0.02(-0.21%) |
Feb 01, 2012 | 9.847 | 9.956 | 9.831 | 9.904 | 8,266,428 | +0.10(+1.00%) |
Jan 31, 2012 | 9.961 | 10.03 | 9.795 | 9.806 | 5,380,903 | -0.12(-1.25%) |
Jan 30, 2012 | 9.961 | 10.03 | 9.894 | 9.930 | 4,413,448 | -0.09(-0.93%) |
Jan 27, 2012 | 9.997 | 10.08 | 9.966 | 10.02 | 2,260,632 | +0.00(+0.00%) |
Jan 26, 2012 | 10.09 | 10.15 | 10.00 | 10.02 | 4,067,988 | -0.01(-0.05%) |
Jan 25, 2012 | 10.02 | 10.05 | 9.925 | 10.03 | 4,152,924 | +0.02(+0.15%) |
Jan 24, 2012 | 9.987 | 10.09 | 9.956 | 10.01 | 4,771,187 | -0.02(-0.15%) |
Jan 23, 2012 | 10.04 | 10.12 | 9.956 | 10.03 | 4,280,187 | +0.01(+0.05%) |
Jan 20, 2012 | 10.07 | 10.08 | 9.945 | 10.02 | 6,808,102 | -0.05(-0.51%) |
Jan 19, 2012 | 10.10 | 10.13 | 9.971 | 10.07 | 5,103,619 | -0.02(-0.15%) |
Jan 18, 2012 | 10.01 | 10.10 | 9.950 | 10.09 | 3,654,964 | +0.10(+1.03%) |
Jan 17, 2012 | 9.992 | 10.12 | 9.935 | 9.987 | 5,419,058 | +0.05(+0.47%) |
Jan 13, 2012 | 9.878 | 10.02 | 9.862 | 9.940 | 3,116,895 | -0.03(-0.26%) |
Jan 12, 2012 | 10.01 | 10.01 | 9.857 | 9.966 | 2,949,993 | -0.03(-0.26%) |
Jan 11, 2012 | 9.873 | 10.00 | 9.873 | 9.992 | 3,593,803 | +0.08(+0.78%) |
Jan 10, 2012 | 9.909 | 9.987 | 9.888 | 9.914 | 3,349,577 | +0.08(+0.84%) |
Jan 09, 2012 | 9.852 | 9.873 | 9.769 | 9.831 | 3,605,641 | +0.02(+0.21%) |
Jan 06, 2012 | 9.811 | 9.894 | 9.765 | 9.811 | 3,927,787 | +0.00(+0.00%) |
Jan 05, 2012 | 9.697 | 9.816 | 9.612 | 9.811 | 4,255,288 | +0.09(+0.90%) |
Jan 04, 2012 | 9.651 | 9.738 | 9.563 | 9.723 | 6,202,053 | +0.14(+1.46%) |
Dec 30, 2011 | 9.594 | 9.640 | 9.583 | 9.583 | 2,412,388 | -0.01(-0.11%) |
Dec 29, 2011 | 9.511 | 9.622 | 9.511 | 9.594 | 2,561,683 | +0.08(+0.81%) |
Dec 28, 2011 | 9.620 | 9.645 | 9.475 | 9.516 | 2,410,529 | -0.08(-0.81%) |
Dec 27, 2011 | 9.609 | 9.666 | 9.568 | 9.594 | 1,725,454 | -0.04(-0.43%) |
Dec 23, 2011 | 9.532 | 9.666 | 9.532 | 9.635 | 2,664,300 | +0.18(+1.86%) |
Dec 21, 2011 | 9.485 | 9.537 | 9.368 | 9.459 | 3,342,702 | +0.02(+0.16%) |
Dec 20, 2011 | 9.480 | 9.614 | 9.428 | 9.444 | 4,807,182 | +0.13(+1.39%) |
Dec 19, 2011 | 9.537 | 9.609 | 9.284 | 9.315 | 3,560,574 | -0.17(-1.74%) |
Dec 16, 2011 | 9.475 | 9.651 | 9.423 | 9.480 | 13,329,960 | +0.06(+0.60%) |
Dec 15, 2011 | 9.511 | 9.511 | 9.335 | 9.423 | 8,991,482 | -0.01(-0.05%) |
Dec 14, 2011 | 9.527 | 9.552 | 9.366 | 9.428 | 4,837,791 | -0.10(-1.08%) |
Dec 13, 2011 | 9.806 | 9.821 | 9.480 | 9.532 | 5,427,303 | -0.22(-2.23%) |
Dec 12, 2011 | 9.676 | 9.767 | 9.594 | 9.749 | 4,568,955 | +0.02(+0.16%) |
Dec 09, 2011 | 9.645 | 9.775 | 9.485 | 9.733 | 5,687,472 | +0.11(+1.18%) |
Dec 08, 2011 | 9.744 | 9.816 | 9.594 | 9.620 | 5,798,042 | -0.19(-1.95%) |
Dec 07, 2011 | 9.795 | 9.816 | 9.671 | 9.811 | 9,155,018 | -0.01(-0.11%) |
Dec 06, 2011 | 9.795 | 9.878 | 9.718 | 9.821 | 4,766,507 | +0.02(+0.21%) |
Dec 05, 2011 | 9.707 | 9.821 | 9.684 | 9.800 | 5,775,972 | +0.22(+2.32%) |
Dec 02, 2011 | 9.656 | 9.800 | 9.563 | 9.578 | 4,486,889 | +0.04(+0.43%) |
Dec 01, 2011 | 9.506 | 9.666 | 9.506 | 9.537 | 4,324,323 | -0.09(-0.97%) |
Nov 30, 2011 | 9.501 | 9.630 | 9.470 | 9.630 | 5,973,849 | +0.39(+4.19%) |
Nov 29, 2011 | 9.185 | 9.273 | 9.103 | 9.242 | 7,901,343 | +0.10(+1.13%) |
Nov 28, 2011 | 9.196 | 9.227 | 9.066 | 9.139 | 5,009,711 | +0.17(+1.90%) |
Nov 25, 2011 | 8.968 | 9.113 | 8.963 | 8.968 | 1,962,319 | -0.01(-0.06%) |
Nov 23, 2011 | 9.165 | 9.191 | 8.958 | 8.973 | 3,448,072 | -0.26(-2.80%) |
Nov 22, 2011 | 9.216 | 9.323 | 9.154 | 9.232 | 3,438,873 | -0.03(-0.33%) |
Nov 21, 2011 | 9.428 | 9.433 | 9.180 | 9.263 | 5,584,455 | -0.29(-3.03%) |
Nov 18, 2011 | 9.594 | 9.656 | 9.480 | 9.552 | 3,994,304 | +0.01(+0.11%) |
Nov 17, 2011 | 9.707 | 9.718 | 9.464 | 9.542 | 4,795,787 | -0.15(-1.55%) |
Nov 16, 2011 | 9.759 | 9.904 | 9.687 | 9.692 | 4,419,271 | -0.16(-1.63%) |
Nov 15, 2011 | 9.761 | 9.878 | 9.695 | 9.852 | 5,432,173 | +0.06(+0.62%) |
Nov 14, 2011 | 9.867 | 9.888 | 9.751 | 9.791 | 3,293,702 | -0.07(-0.67%) |
Nov 11, 2011 | 9.741 | 9.903 | 9.720 | 9.857 | 3,103,443 | +0.22(+2.26%) |
Nov 10, 2011 | 9.837 | 9.862 | 9.604 | 9.639 | 6,719,136 | -0.10(-1.04%) |
Nov 09, 2011 | 10.02 | 10.04 | 9.720 | 9.741 | 6,230,066 | -0.47(-4.57%) |
Nov 08, 2011 | 10.33 | 10.37 | 10.11 | 10.21 | 7,257,795 | -0.06(-0.59%) |
Nov 07, 2011 | 10.13 | 10.29 | 10.08 | 10.27 | 11,528,347 | +0.15(+1.45%) |
Nov 04, 2011 | 9.898 | 10.12 | 9.837 | 10.12 | 10,428,883 | +0.11(+1.06%) |
Nov 03, 2011 | 9.715 | 10.02 | 9.583 | 10.01 | 12,368,742 | +0.38(+3.89%) |
Nov 02, 2011 | 10.24 | 10.24 | 9.457 | 9.639 | 15,275,178 | -0.36(-3.60%) |
Nov 01, 2011 | 10.20 | 10.32 | 9.964 | 9.999 | 6,818,329 | -0.33(-3.24%) |
Oct 31, 2011 | 10.35 | 10.40 | 10.28 | 10.33 | 6,380,990 | -0.16(-1.55%) |
Oct 28, 2011 | 10.53 | 10.56 | 10.45 | 10.50 | 5,009,331 | -0.03(-0.24%) |
Oct 27, 2011 | 10.68 | 10.75 | 10.48 | 10.52 | 7,360,390 | +0.09(+0.88%) |
Oct 26, 2011 | 10.50 | 10.53 | 10.31 | 10.43 | 7,003,970 | +0.09(+0.88%) |
Oct 25, 2011 | 10.48 | 10.50 | 10.32 | 10.34 | 5,513,789 | -0.13(-1.26%) |
Oct 24, 2011 | 10.30 | 10.52 | 10.28 | 10.47 | 5,408,470 | +0.21(+2.03%) |
Oct 21, 2011 | 10.19 | 10.29 | 10.13 | 10.26 | 4,837,105 | +0.20(+1.97%) |
Oct 20, 2011 | 10.10 | 10.15 | 9.918 | 10.07 | 4,524,084 | -0.07(-0.65%) |
Oct 19, 2011 | 10.24 | 10.28 | 10.07 | 10.13 | 3,926,757 | -0.11(-1.09%) |
Oct 18, 2011 | 10.11 | 10.33 | 9.979 | 10.24 | 5,664,168 | +0.14(+1.35%) |
Oct 17, 2011 | 10.21 | 10.34 | 10.08 | 10.11 | 5,432,871 | -0.17(-1.63%) |
Oct 14, 2011 | 10.21 | 10.34 | 10.20 | 10.27 | 5,025,731 | +0.15(+1.50%) |
Oct 13, 2011 | 10.10 | 10.16 | 9.999 | 10.12 | 5,211,309 | +0.01(+0.05%) |
Oct 12, 2011 | 10.19 | 10.24 | 10.10 | 10.12 | 5,038,438 | -0.01(-0.10%) |
Oct 11, 2011 | 10.12 | 10.19 | 10.04 | 10.13 | 4,663,821 | -0.06(-0.60%) |
Oct 10, 2011 | 10.13 | 10.22 | 10.07 | 10.19 | 5,080,402 | +0.26(+2.66%) |
Oct 07, 2011 | 10.20 | 10.21 | 9.903 | 9.923 | 6,159,802 | -0.20(-2.00%) |
Oct 06, 2011 | 10.05 | 10.19 | 10.01 | 10.13 | 7,900,083 | +0.16(+1.58%) |
Oct 05, 2011 | 9.781 | 10.01 | 9.766 | 9.969 | 7,883,933 | +0.19(+1.92%) |
Oct 04, 2011 | 9.152 | 9.791 | 9.102 | 9.781 | 7,611,298 | +0.52(+5.64%) |
Oct 03, 2011 | 9.558 | 9.670 | 9.249 | 9.259 | 5,126,513 | -0.27(-2.87%) |
Sep 30, 2011 | 9.786 | 9.872 | 9.533 | 9.533 | 4,115,031 | -0.33(-3.34%) |
Sep 29, 2011 | 9.888 | 9.954 | 9.665 | 9.862 | 4,448,799 | +0.15(+1.51%) |
Sep 28, 2011 | 10.10 | 10.15 | 9.705 | 9.715 | 5,438,100 | -0.33(-3.33%) |
Sep 27, 2011 | 10.02 | 10.29 | 9.999 | 10.05 | 5,012,350 | +0.19(+1.95%) |
Sep 26, 2011 | 9.619 | 9.867 | 9.538 | 9.857 | 11,955,784 | +0.33(+3.46%) |
Sep 23, 2011 | 9.254 | 9.548 | 9.234 | 9.528 | 6,469,407 | +0.29(+3.13%) |
Sep 22, 2011 | 9.563 | 9.588 | 9.127 | 9.239 | 8,587,636 | -0.56(-5.69%) |
Sep 21, 2011 | 10.04 | 10.12 | 9.791 | 9.796 | 5,638,557 | -0.26(-2.62%) |
Sep 20, 2011 | 10.29 | 10.35 | 10.05 | 10.06 | 4,532,753 | -0.12(-1.19%) |
Sep 19, 2011 | 10.20 | 10.25 | 10.07 | 10.18 | 5,260,073 | -0.23(-2.19%) |
Sep 16, 2011 | 10.29 | 10.44 | 10.28 | 10.41 | 4,413,663 | +0.14(+1.38%) |
Sep 15, 2011 | 10.25 | 10.31 | 10.15 | 10.27 | 4,289,074 | +0.13(+1.25%) |
Sep 14, 2011 | 9.964 | 10.27 | 9.786 | 10.14 | 5,342,387 | +0.22(+2.20%) |
Sep 13, 2011 | 9.781 | 9.969 | 9.781 | 9.923 | 4,259,785 | +0.18(+1.82%) |
Sep 12, 2011 | 9.578 | 9.746 | 9.512 | 9.746 | 6,539,971 | +0.08(+0.79%) |
Sep 09, 2011 | 9.776 | 9.824 | 9.563 | 9.670 | 6,060,043 | -0.21(-2.15%) |
Sep 08, 2011 | 9.857 | 9.989 | 9.822 | 9.883 | 8,955,907 | -0.06(-0.56%) |
Sep 07, 2011 | 9.832 | 10.00 | 9.822 | 9.938 | 4,211,138 | +0.25(+2.56%) |
Sep 06, 2011 | 9.436 | 9.700 | 9.355 | 9.690 | 6,368,818 | -0.03(-0.31%) |
Sep 02, 2011 | 9.812 | 9.883 | 9.675 | 9.720 | 3,914,137 | -0.31(-3.08%) |
Sep 01, 2011 | 10.31 | 10.37 | 10.00 | 10.03 | 4,375,115 | -0.27(-2.61%) |
Aug 31, 2011 | 10.25 | 10.41 | 10.20 | 10.30 | 5,121,882 | +0.14(+1.40%) |
Aug 30, 2011 | 10.12 | 10.21 | 9.954 | 10.16 | 4,402,009 | +0.01(+0.05%) |
Aug 29, 2011 | 9.832 | 10.16 | 9.807 | 10.15 | 5,194,611 | +0.49(+5.04%) |
Aug 26, 2011 | 9.573 | 9.766 | 9.492 | 9.665 | 7,889,875 | +0.03(+0.26%) |
Aug 25, 2011 | 9.872 | 9.918 | 9.599 | 9.639 | 5,997,265 | -0.21(-2.11%) |
Aug 24, 2011 | 9.599 | 9.862 | 9.507 | 9.847 | 5,712,028 | +0.26(+2.75%) |
Aug 23, 2011 | 9.259 | 9.583 | 9.259 | 9.583 | 5,236,604 | +0.37(+4.02%) |
Aug 22, 2011 | 9.401 | 9.502 | 9.188 | 9.213 | 4,557,232 | -0.01(-0.05%) |
Aug 19, 2011 | 9.279 | 9.406 | 9.188 | 9.218 | 6,503,409 | -0.10(-1.03%) |
Aug 18, 2011 | 9.477 | 9.507 | 9.228 | 9.315 | 7,031,973 | -0.39(-3.97%) |
Aug 17, 2011 | 9.776 | 9.862 | 9.604 | 9.700 | 3,749,689 | -0.04(-0.42%) |
Aug 16, 2011 | 9.827 | 9.842 | 9.670 | 9.741 | 5,689,644 | -0.15(-1.49%) |
Aug 15, 2011 | 9.675 | 9.903 | 9.665 | 9.888 | 5,612,888 | +0.26(+2.69%) |
Aug 12, 2011 | 9.751 | 9.776 | 9.576 | 9.629 | 6,878,561 | -0.04(-0.37%) |
Aug 11, 2011 | 9.259 | 9.776 | 9.254 | 9.665 | 9,670,236 | +0.46(+5.01%) |
Aug 10, 2011 | 9.492 | 9.609 | 9.188 | 9.203 | 11,704,267 | -0.44(-4.52%) |
Aug 09, 2011 | 9.773 | 9.639 | 9.052 | 9.639 | 18,447,110 | +0.46(+5.04%) |
Aug 08, 2011 | 9.773 | 9.798 | 9.167 | 9.177 | 11,469,412 | -0.78(-7.84%) |
Aug 05, 2011 | 9.873 | 10.08 | 9.699 | 9.958 | 12,559,079 | +0.19(+1.93%) |
Aug 04, 2011 | 10.17 | 10.20 | 9.759 | 9.769 | 11,887,339 | -0.49(-4.75%) |
Aug 03, 2011 | 10.26 | 10.33 | 10.10 | 10.26 | 8,123,429 | -0.00(-0.05%) |
Aug 02, 2011 | 10.47 | 10.49 | 10.26 | 10.26 | 10,113,377 | -0.27(-2.55%) |
Aug 01, 2011 | 10.72 | 10.82 | 10.49 | 10.53 | 9,104,976 | -0.19(-1.76%) |
Jul 29, 2011 | 10.78 | 10.88 | 10.69 | 10.72 | 10,182,512 | -0.15(-1.37%) |
Jul 28, 2011 | 10.82 | 10.97 | 10.79 | 10.87 | 11,155,948 | +0.03(+0.32%) |
Jul 27, 2011 | 10.97 | 11.01 | 10.83 | 10.83 | 4,067,370 | -0.18(-1.63%) |
Jul 26, 2011 | 11.04 | 11.09 | 10.93 | 11.01 | 4,705,510 | -0.05(-0.49%) |
Jul 25, 2011 | 11.07 | 11.15 | 11.01 | 11.07 | 3,522,089 | -0.08(-0.71%) |
Jul 22, 2011 | 11.14 | 11.19 | 11.13 | 11.15 | 3,855,714 | -0.02(-0.22%) |
Jul 21, 2011 | 11.12 | 11.23 | 11.10 | 11.17 | 4,347,539 | +0.08(+0.76%) |
Jul 20, 2011 | 11.08 | 11.20 | 11.07 | 11.09 | 5,330,672 | +0.04(+0.36%) |
Jul 19, 2011 | 10.90 | 11.08 | 10.88 | 11.05 | 5,120,406 | +0.17(+1.55%) |
Jul 18, 2011 | 10.98 | 11.00 | 10.77 | 10.88 | 3,756,291 | -0.13(-1.17%) |
Jul 15, 2011 | 11.01 | 11.04 | 10.93 | 11.01 | 4,590,435 | +0.02(+0.18%) |
Jul 14, 2011 | 11.15 | 11.27 | 10.98 | 10.99 | 5,626,310 | -0.12(-1.12%) |
Jul 13, 2011 | 11.16 | 11.23 | 11.08 | 11.11 | 3,390,499 | -0.01(-0.09%) |
Jul 12, 2011 | 11.22 | 11.29 | 11.12 | 11.12 | 3,496,497 | -0.09(-0.84%) |
Jul 11, 2011 | 11.28 | 11.31 | 11.16 | 11.22 | 3,694,897 | -0.17(-1.53%) |
Jul 08, 2011 | 11.51 | 11.51 | 11.33 | 11.39 | 4,390,597 | -0.23(-1.97%) |
Jul 07, 2011 | 11.60 | 11.67 | 11.60 | 11.62 | 4,180,447 | +0.08(+0.69%) |
Jul 06, 2011 | 11.49 | 11.54 | 11.44 | 11.54 | 2,622,870 | +0.03(+0.26%) |
Jul 05, 2011 | 11.59 | 11.59 | 11.45 | 11.51 | 4,746,616 | -0.11(-0.98%) |
Jul 01, 2011 | 11.43 | 11.62 | 11.40 | 11.62 | 3,391,279 | +0.19(+1.65%) |
Jun 30, 2011 | 11.36 | 11.49 | 11.35 | 11.43 | 3,420,919 | +0.10(+0.88%) |
Jun 29, 2011 | 11.17 | 11.37 | 11.16 | 11.34 | 4,020,788 | +0.20(+1.83%) |
Jun 28, 2011 | 11.08 | 11.13 | 11.07 | 11.13 | 3,130,950 | +0.08(+0.72%) |
Jun 27, 2011 | 11.03 | 11.09 | 11.02 | 11.05 | 3,327,058 | +0.05(+0.45%) |
Jun 24, 2011 | 11.26 | 11.29 | 10.97 | 11.00 | 8,958,271 | -0.27(-2.38%) |
Jun 23, 2011 | 11.19 | 11.28 | 11.07 | 11.27 | 4,980,613 | -0.01(-0.04%) |
Jun 22, 2011 | 11.31 | 11.37 | 11.22 | 11.28 | 4,397,726 | -0.05(-0.48%) |
Jun 21, 2011 | 11.27 | 11.34 | 11.22 | 11.33 | 3,675,865 | +0.11(+1.02%) |
Jun 20, 2011 | 11.20 | 11.24 | 11.19 | 11.22 | 7,979,830 | +0.04(+0.36%) |
Jun 17, 2011 | 11.29 | 11.34 | 11.16 | 11.18 | 4,885,898 | -0.03(-0.31%) |
Jun 16, 2011 | 11.14 | 11.24 | 11.10 | 11.21 | 5,279,725 | +0.08(+0.72%) |
Jun 15, 2011 | 11.29 | 11.29 | 11.11 | 11.13 | 4,029,469 | -0.21(-1.89%) |
Jun 14, 2011 | 11.29 | 11.38 | 11.27 | 11.35 | 4,151,634 | +0.16(+1.47%) |
Jun 13, 2011 | 11.31 | 11.31 | 11.17 | 11.18 | 3,931,274 | -0.06(-0.57%) |
Jun 10, 2011 | 11.34 | 11.37 | 11.24 | 11.25 | 3,537,536 | -0.11(-1.01%) |
Jun 09, 2011 | 11.38 | 11.40 | 11.31 | 11.36 | 3,639,923 | +0.00(+0.00%) |
Jun 08, 2011 | 11.48 | 11.50 | 11.32 | 11.36 | 5,009,884 | -0.14(-1.25%) |
Jun 07, 2011 | 11.54 | 11.61 | 11.48 | 11.50 | 9,003,044 | -0.02(-0.17%) |
Jun 06, 2011 | 11.53 | 11.60 | 11.48 | 11.52 | 3,367,338 | -0.03(-0.30%) |