Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.485 | 9.485 | 8.985 | 9.156 | 8,358,574 | -0.26(-2.74%) |
May 30, 2012 | 9.485 | 9.485 | 9.178 | 9.414 | 6,846,416 | -0.27(-2.81%) |
May 29, 2012 | 9.364 | 9.686 | 9.335 | 9.686 | 6,995,666 | +0.48(+5.21%) |
May 25, 2012 | 9.321 | 9.364 | 9.099 | 9.206 | 8,847,407 | -0.12(-1.30%) |
May 24, 2012 | 9.407 | 9.407 | 9.142 | 9.328 | 5,773,862 | +0.03(+0.31%) |
May 23, 2012 | 9.106 | 9.349 | 8.992 | 9.299 | 7,171,397 | +0.05(+0.54%) |
May 22, 2012 | 9.450 | 9.478 | 9.178 | 9.249 | 8,597,133 | -0.12(-1.30%) |
May 21, 2012 | 9.128 | 9.410 | 9.063 | 9.371 | 7,670,313 | +0.26(+2.83%) |
May 18, 2012 | 9.607 | 9.643 | 9.070 | 9.113 | 13,742,572 | -0.34(-3.63%) |
May 17, 2012 | 10.19 | 10.26 | 9.400 | 9.457 | 15,055,147 | -0.72(-7.10%) |
May 16, 2012 | 10.59 | 10.73 | 10.11 | 10.18 | 6,773,772 | -0.38(-3.59%) |
May 15, 2012 | 10.62 | 10.73 | 10.51 | 10.56 | 7,630,790 | -0.04(-0.34%) |
May 14, 2012 | 10.42 | 10.67 | 10.42 | 10.59 | 6,153,389 | -0.03(-0.27%) |
May 11, 2012 | 10.62 | 10.76 | 10.56 | 10.62 | 6,413,328 | -0.12(-1.13%) |
May 10, 2012 | 10.59 | 10.83 | 10.29 | 10.74 | 9,839,300 | +0.31(+3.02%) |
May 09, 2012 | 10.51 | 10.63 | 10.28 | 10.43 | 8,615,322 | -0.26(-2.48%) |
May 08, 2012 | 10.76 | 10.84 | 10.46 | 10.69 | 10,770,901 | -0.20(-1.84%) |
May 07, 2012 | 10.56 | 11.02 | 10.55 | 10.89 | 6,324,834 | +0.29(+2.70%) |
May 04, 2012 | 10.82 | 10.97 | 10.52 | 10.61 | 6,214,709 | -0.15(-1.40%) |
May 03, 2012 | 11.14 | 11.16 | 10.70 | 10.76 | 5,087,312 | -0.28(-2.53%) |
May 02, 2012 | 10.92 | 11.15 | 10.85 | 11.04 | 7,831,032 | +0.01(+0.07%) |
May 01, 2012 | 11.07 | 11.43 | 10.82 | 11.03 | 24,981,664 | +0.90(+8.90%) |
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,061,656 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,661,763 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,572,700 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,757,995 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.965 | 10.01 | 4,111,241 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.965 | 10.23 | 3,700,973 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.32 | 10.37 | 3,252,439 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.27 | 10.37 | 4,108,657 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,101 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,347 | +0.26(+2.51%) |
Apr 16, 2012 | 10.32 | 10.37 | 10.05 | 10.27 | 4,124,293 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,591 | -0.29(-2.80%) |
Apr 12, 2012 | 9.993 | 10.53 | 9.993 | 10.47 | 5,083,191 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.957 | 9.993 | 4,319,951 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.836 | 9.950 | 7,158,479 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,146 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,424,799 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.67 | 10.44 | 10.56 | 5,536,534 | -0.25(-2.32%) |
Apr 03, 2012 | 10.72 | 10.89 | 10.62 | 10.81 | 8,634,925 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,042,505 | +0.70(+6.99%) |
Mar 30, 2012 | 10.26 | 10.32 | 10.00 | 10.02 | 5,633,914 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.943 | 10.13 | 6,144,378 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,341 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,125 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,156,790 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.958 | 10.18 | 4,732,728 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.979 | 10.08 | 8,785,516 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,144 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.907 | 10.13 | 7,327,620 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.965 | 10.05 | 3,465,088 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,913,754 | -0.10(-0.98%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.965 | 10.16 | 5,468,120 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.957 | 10.08 | 5,269,577 | +0.01(+0.07%) |
Mar 13, 2012 | 9.915 | 10.09 | 9.836 | 10.07 | 6,259,647 | +0.26(+2.70%) |
Mar 12, 2012 | 9.964 | 9.978 | 9.750 | 9.807 | 4,706,282 | -0.16(-1.57%) |
Mar 09, 2012 | 9.978 | 10.27 | 9.857 | 9.964 | 10,750,225 | +0.23(+2.41%) |
Mar 08, 2012 | 9.587 | 9.800 | 9.367 | 9.729 | 10,477,189 | +0.59(+6.45%) |
Mar 07, 2012 | 9.090 | 9.229 | 9.055 | 9.140 | 6,417,838 | +0.13(+1.42%) |
Mar 06, 2012 | 9.282 | 9.331 | 8.905 | 9.012 | 7,599,349 | -0.45(-4.80%) |
Mar 05, 2012 | 9.829 | 9.829 | 9.374 | 9.466 | 6,241,329 | -0.39(-3.96%) |
Mar 02, 2012 | 9.814 | 10.21 | 9.711 | 9.857 | 8,390,712 | +0.09(+0.87%) |
Mar 01, 2012 | 9.772 | 9.864 | 9.694 | 9.772 | 3,455,891 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.623 | 9.701 | 7,624,295 | -0.38(-3.80%) |
Feb 28, 2012 | 9.992 | 10.36 | 9.971 | 10.08 | 10,240,695 | +0.10(+1.00%) |
Feb 27, 2012 | 9.672 | 10.03 | 9.587 | 9.985 | 6,396,313 | +0.23(+2.33%) |
Feb 24, 2012 | 9.616 | 9.807 | 9.587 | 9.758 | 5,055,141 | +0.14(+1.48%) |
Feb 23, 2012 | 9.481 | 9.701 | 9.402 | 9.616 | 5,415,836 | +0.13(+1.42%) |
Feb 22, 2012 | 9.566 | 9.651 | 9.445 | 9.481 | 3,785,762 | -0.11(-1.11%) |
Feb 21, 2012 | 9.857 | 9.857 | 9.410 | 9.587 | 8,609,521 | -0.21(-2.10%) |
Feb 17, 2012 | 9.900 | 9.985 | 9.694 | 9.793 | 7,431,438 | -0.14(-1.43%) |
Feb 16, 2012 | 9.402 | 10.07 | 8.983 | 9.935 | 20,355,156 | +0.71(+7.70%) |
Feb 15, 2012 | 9.431 | 9.473 | 9.154 | 9.225 | 8,227,936 | -0.16(-1.67%) |
Feb 14, 2012 | 9.488 | 9.537 | 9.079 | 9.381 | 8,369,827 | -0.17(-1.78%) |
Feb 13, 2012 | 9.587 | 9.594 | 9.310 | 9.552 | 6,792,339 | +0.05(+0.52%) |
Feb 10, 2012 | 9.374 | 9.523 | 9.189 | 9.502 | 6,229,969 | -0.01(-0.15%) |
Feb 09, 2012 | 9.743 | 9.765 | 9.452 | 9.516 | 4,314,287 | -0.13(-1.40%) |
Feb 08, 2012 | 9.616 | 9.843 | 9.509 | 9.651 | 4,394,887 | +0.06(+0.59%) |
Feb 07, 2012 | 9.644 | 9.793 | 9.523 | 9.594 | 3,993,949 | -0.11(-1.17%) |
Feb 06, 2012 | 9.772 | 9.836 | 9.644 | 9.708 | 4,116,618 | -0.13(-1.30%) |
Feb 03, 2012 | 9.978 | 9.992 | 9.708 | 9.836 | 9,198,500 | +0.33(+3.44%) |
Feb 02, 2012 | 9.743 | 9.743 | 9.353 | 9.509 | 8,481,304 | -0.01(-0.15%) |
Feb 01, 2012 | 9.317 | 9.687 | 9.282 | 9.523 | 14,273,167 | +0.48(+5.34%) |
Jan 31, 2012 | 8.983 | 9.069 | 8.785 | 9.040 | 7,423,094 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.047 | 8.664 | 8.912 | 8,510,729 | -0.10(-1.10%) |
Jan 27, 2012 | 8.657 | 9.124 | 8.626 | 9.012 | 10,617,293 | +0.61(+7.27%) |
Jan 26, 2012 | 8.650 | 8.735 | 8.351 | 8.401 | 5,378,171 | -0.18(-2.15%) |
Jan 25, 2012 | 8.508 | 8.614 | 8.309 | 8.586 | 5,135,758 | +0.07(+0.83%) |
Jan 24, 2012 | 8.316 | 8.536 | 8.160 | 8.515 | 6,393,178 | +0.06(+0.76%) |
Jan 23, 2012 | 8.231 | 8.486 | 8.160 | 8.451 | 8,594,092 | +0.31(+3.75%) |
Jan 20, 2012 | 8.025 | 8.174 | 7.989 | 8.146 | 4,303,285 | +0.10(+1.24%) |
Jan 19, 2012 | 7.975 | 8.153 | 7.886 | 8.046 | 9,551,146 | +0.09(+1.07%) |
Jan 18, 2012 | 7.705 | 7.982 | 7.528 | 7.961 | 11,259,721 | +0.26(+3.32%) |
Jan 17, 2012 | 7.755 | 7.996 | 7.698 | 7.705 | 7,649,129 | -0.26(-3.21%) |
Jan 13, 2012 | 7.968 | 8.305 | 7.748 | 7.961 | 12,672,737 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.869 | 7.492 | 7.833 | 7,565,955 | +0.31(+4.15%) |
Jan 11, 2012 | 7.244 | 7.641 | 7.194 | 7.521 | 6,033,838 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.329 | 6.967 | 7.244 | 8,347,455 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.123 | 6.924 | 6.988 | 6,388,789 | -0.04(-0.61%) |
Jan 06, 2012 | 7.059 | 7.094 | 6.995 | 7.031 | 7,030,320 | +0.06(+0.81%) |
Jan 05, 2012 | 7.002 | 7.031 | 6.924 | 6.974 | 5,997,634 | -0.04(-0.51%) |
Jan 04, 2012 | 7.080 | 7.109 | 6.974 | 7.009 | 5,356,577 | -0.09(-1.30%) |
Dec 30, 2011 | 6.952 | 7.165 | 6.945 | 7.102 | 4,006,956 | +0.16(+2.25%) |
Dec 29, 2011 | 6.725 | 6.995 | 6.711 | 6.945 | 6,791,862 | +0.23(+3.38%) |
Dec 28, 2011 | 7.151 | 7.208 | 6.704 | 6.718 | 5,145,225 | -0.40(-5.59%) |
Dec 27, 2011 | 6.995 | 7.237 | 6.938 | 7.116 | 3,363,522 | +0.12(+1.73%) |
Dec 23, 2011 | 6.981 | 7.009 | 6.867 | 6.995 | 3,089,408 | +0.24(+3.58%) |
Dec 21, 2011 | 6.867 | 6.917 | 6.619 | 6.754 | 7,858,694 | -0.08(-1.14%) |
Dec 20, 2011 | 6.818 | 6.952 | 6.803 | 6.832 | 6,868,956 | +0.17(+2.56%) |
Dec 19, 2011 | 6.981 | 7.059 | 6.640 | 6.661 | 2,832,796 | -0.23(-3.30%) |
Dec 16, 2011 | 6.931 | 7.023 | 6.747 | 6.889 | 5,523,941 | +0.01(+0.21%) |
Dec 15, 2011 | 6.903 | 6.945 | 6.810 | 6.874 | 3,396,599 | +0.13(+1.89%) |
Dec 14, 2011 | 6.860 | 6.881 | 6.704 | 6.747 | 3,849,812 | -0.16(-2.26%) |
Dec 13, 2011 | 7.059 | 7.208 | 6.818 | 6.903 | 5,806,122 | -0.08(-1.12%) |
Dec 12, 2011 | 7.051 | 7.164 | 6.889 | 6.981 | 5,327,058 | -0.22(-3.03%) |
Dec 09, 2011 | 6.875 | 7.223 | 6.812 | 7.199 | 6,602,881 | +0.15(+2.20%) |
Dec 08, 2011 | 7.431 | 7.452 | 7.009 | 7.044 | 7,694,082 | -0.49(-6.53%) |
Dec 07, 2011 | 7.367 | 7.621 | 7.318 | 7.536 | 4,098,332 | +0.07(+0.94%) |
Dec 06, 2011 | 7.403 | 7.585 | 7.227 | 7.466 | 8,635,516 | -0.24(-3.10%) |
Dec 05, 2011 | 7.972 | 7.993 | 7.621 | 7.705 | 3,855,564 | -0.08(-0.99%) |
Dec 02, 2011 | 7.958 | 8.022 | 7.747 | 7.782 | 4,273,436 | +0.00(+0.00%) |
Dec 01, 2011 | 7.635 | 7.860 | 7.578 | 7.782 | 4,630,692 | +0.10(+1.28%) |
Nov 30, 2011 | 7.367 | 7.698 | 7.360 | 7.684 | 8,922,451 | +0.72(+10.29%) |
Nov 29, 2011 | 7.128 | 7.157 | 6.946 | 6.967 | 3,602,625 | -0.06(-0.80%) |
Nov 28, 2011 | 7.037 | 7.136 | 6.939 | 7.023 | 3,892,689 | +0.39(+5.94%) |
Nov 25, 2011 | 6.707 | 6.847 | 6.601 | 6.629 | 1,850,001 | -0.09(-1.36%) |
Nov 23, 2011 | 6.981 | 7.086 | 6.721 | 6.721 | 5,008,210 | -0.34(-4.88%) |
Nov 22, 2011 | 7.220 | 7.332 | 7.030 | 7.065 | 4,910,288 | -0.21(-2.90%) |
Nov 21, 2011 | 7.396 | 7.473 | 7.136 | 7.276 | 4,993,383 | -0.29(-3.81%) |
Nov 18, 2011 | 7.663 | 7.796 | 7.515 | 7.564 | 4,340,031 | -0.07(-0.92%) |
Nov 17, 2011 | 7.874 | 7.902 | 7.480 | 7.635 | 5,881,106 | -0.27(-3.38%) |
Nov 16, 2011 | 8.035 | 8.141 | 7.874 | 7.902 | 3,162,185 | -0.21(-2.60%) |
Nov 15, 2011 | 8.218 | 8.229 | 8.042 | 8.113 | 3,826,361 | -0.14(-1.70%) |
Nov 14, 2011 | 8.281 | 8.331 | 8.127 | 8.253 | 3,587,377 | -0.03(-0.34%) |
Nov 11, 2011 | 8.324 | 8.464 | 8.169 | 8.281 | 6,599,498 | +0.12(+1.46%) |
Nov 10, 2011 | 8.401 | 8.457 | 8.028 | 8.162 | 7,835,859 | -0.09(-1.11%) |
Nov 09, 2011 | 8.471 | 8.584 | 8.197 | 8.253 | 4,356,542 | -0.53(-6.08%) |
Nov 08, 2011 | 8.837 | 8.900 | 8.542 | 8.788 | 4,968,859 | -0.01(-0.08%) |
Nov 07, 2011 | 8.851 | 8.879 | 8.450 | 8.795 | 6,166,508 | +0.00(+0.00%) |
Nov 04, 2011 | 8.781 | 8.949 | 8.450 | 8.795 | 4,532,306 | -0.06(-0.64%) |
Nov 03, 2011 | 9.020 | 9.048 | 8.591 | 8.851 | 7,210,473 | +0.00(+0.00%) |
Nov 02, 2011 | 8.436 | 8.977 | 8.260 | 8.851 | 14,639,103 | +1.12(+14.56%) |
Nov 01, 2011 | 7.810 | 8.085 | 7.628 | 7.726 | 11,628,137 | -0.53(-6.39%) |
Oct 31, 2011 | 8.914 | 8.914 | 8.239 | 8.253 | 8,006,151 | -0.84(-9.27%) |
Oct 28, 2011 | 8.506 | 9.188 | 8.506 | 9.097 | 9,261,455 | +0.45(+5.20%) |
Oct 27, 2011 | 8.232 | 8.787 | 8.232 | 8.647 | 9,425,732 | +0.72(+9.14%) |
Oct 26, 2011 | 7.712 | 7.983 | 7.459 | 7.923 | 5,797,312 | +0.39(+5.13%) |
Oct 25, 2011 | 7.733 | 7.831 | 7.431 | 7.536 | 4,088,257 | -0.29(-3.68%) |
Oct 24, 2011 | 7.297 | 7.853 | 7.297 | 7.824 | 5,998,303 | +0.58(+7.95%) |
Oct 21, 2011 | 7.185 | 7.269 | 7.087 | 7.248 | 5,067,401 | +0.18(+2.49%) |
Oct 20, 2011 | 6.946 | 7.114 | 6.784 | 7.072 | 5,849,836 | +0.16(+2.34%) |
Oct 19, 2011 | 7.206 | 7.227 | 6.896 | 6.911 | 4,234,053 | -0.32(-4.47%) |
Oct 18, 2011 | 6.868 | 7.290 | 6.735 | 7.234 | 5,559,093 | +0.38(+5.54%) |
Oct 17, 2011 | 7.297 | 7.297 | 6.826 | 6.854 | 6,072,102 | -0.43(-5.89%) |
Oct 14, 2011 | 7.262 | 7.311 | 7.143 | 7.283 | 4,046,987 | +0.18(+2.57%) |
Oct 13, 2011 | 7.093 | 7.241 | 6.826 | 7.100 | 5,267,353 | -0.04(-0.49%) |
Oct 12, 2011 | 7.136 | 7.290 | 7.002 | 7.136 | 7,233,664 | +0.14(+2.01%) |
Oct 11, 2011 | 6.896 | 7.079 | 6.798 | 6.995 | 4,568,722 | +0.06(+0.81%) |
Oct 10, 2011 | 7.079 | 7.100 | 6.791 | 6.939 | 5,144,208 | +0.15(+2.17%) |
Oct 07, 2011 | 6.953 | 7.248 | 6.594 | 6.791 | 8,798,864 | +0.07(+1.05%) |
Oct 06, 2011 | 6.573 | 6.721 | 6.510 | 6.721 | 10,803,484 | +0.24(+3.69%) |
Oct 05, 2011 | 6.503 | 6.566 | 6.264 | 6.482 | 10,914,957 | +0.03(+0.44%) |
Oct 04, 2011 | 6.053 | 6.468 | 5.715 | 6.454 | 9,416,293 | +0.28(+4.56%) |
Oct 03, 2011 | 6.531 | 6.798 | 6.144 | 6.172 | 7,564,960 | -0.63(-9.20%) |
Sep 30, 2011 | 6.812 | 7.227 | 6.798 | 6.798 | 10,680,787 | -0.13(-1.93%) |
Sep 29, 2011 | 7.157 | 7.157 | 6.749 | 6.932 | 6,035,653 | -0.01(-0.20%) |
Sep 28, 2011 | 7.367 | 7.431 | 6.946 | 6.946 | 4,265,227 | -0.37(-5.09%) |
Sep 27, 2011 | 7.621 | 7.712 | 7.253 | 7.318 | 9,976,914 | -0.18(-2.44%) |
Sep 26, 2011 | 7.346 | 7.501 | 6.967 | 7.501 | 4,119,151 | +0.29(+4.00%) |
Sep 23, 2011 | 7.107 | 7.555 | 7.086 | 7.213 | 6,527,994 | +0.04(+0.49%) |
Sep 22, 2011 | 7.466 | 7.466 | 7.086 | 7.178 | 7,023,003 | -0.67(-8.51%) |
Sep 21, 2011 | 8.436 | 8.468 | 7.846 | 7.846 | 5,702,909 | -0.59(-7.00%) |
Sep 20, 2011 | 8.795 | 8.830 | 8.429 | 8.436 | 3,431,404 | -0.36(-4.08%) |
Sep 19, 2011 | 8.520 | 8.823 | 8.401 | 8.795 | 4,260,659 | -0.04(-0.48%) |
Sep 16, 2011 | 8.766 | 8.858 | 8.592 | 8.837 | 3,241,818 | +0.06(+0.72%) |
Sep 15, 2011 | 8.654 | 8.788 | 8.534 | 8.774 | 3,393,220 | +0.27(+3.23%) |
Sep 14, 2011 | 8.584 | 8.738 | 8.225 | 8.499 | 6,991,647 | -0.04(-0.41%) |
Sep 13, 2011 | 8.331 | 8.682 | 8.253 | 8.534 | 7,853,498 | +0.52(+6.49%) |
Sep 12, 2011 | 8.119 | 8.342 | 7.840 | 8.014 | 5,456,995 | -0.29(-3.44%) |
Sep 09, 2011 | 8.377 | 8.558 | 8.182 | 8.300 | 5,020,326 | -0.25(-2.93%) |
Sep 08, 2011 | 8.760 | 8.962 | 8.474 | 8.551 | 3,952,682 | -0.31(-3.46%) |
Sep 07, 2011 | 8.551 | 8.878 | 8.551 | 8.857 | 4,398,891 | +0.49(+5.92%) |
Sep 06, 2011 | 8.265 | 8.488 | 8.209 | 8.363 | 6,649,080 | -0.27(-3.15%) |
Sep 02, 2011 | 8.669 | 8.711 | 8.446 | 8.634 | 5,534,382 | -0.23(-2.59%) |
Sep 01, 2011 | 9.108 | 9.178 | 8.864 | 8.864 | 4,572,186 | -0.27(-2.97%) |
Aug 31, 2011 | 9.394 | 9.492 | 9.032 | 9.136 | 5,302,022 | -0.10(-1.13%) |
Aug 30, 2011 | 9.143 | 9.310 | 8.955 | 9.241 | 2,977,595 | +0.05(+0.53%) |
Aug 29, 2011 | 8.781 | 9.192 | 8.760 | 9.192 | 3,672,692 | +0.64(+7.50%) |
Aug 26, 2011 | 8.328 | 8.614 | 8.140 | 8.551 | 5,365,605 | +0.13(+1.57%) |
Aug 25, 2011 | 8.628 | 8.690 | 8.391 | 8.418 | 4,363,121 | -0.08(-0.90%) |
Aug 24, 2011 | 8.398 | 8.551 | 8.328 | 8.495 | 4,890,786 | +0.15(+1.75%) |
Aug 23, 2011 | 8.084 | 8.370 | 7.910 | 8.349 | 7,856,445 | +0.32(+3.99%) |
Aug 22, 2011 | 8.488 | 8.558 | 8.007 | 8.028 | 6,901,654 | -0.15(-1.79%) |
Aug 19, 2011 | 8.523 | 8.662 | 8.161 | 8.175 | 7,999,726 | -0.52(-6.01%) |
Aug 18, 2011 | 9.046 | 9.053 | 8.593 | 8.697 | 5,924,461 | -0.72(-7.69%) |
Aug 17, 2011 | 9.687 | 9.826 | 9.290 | 9.422 | 3,751,451 | -0.22(-2.24%) |
Aug 16, 2011 | 9.791 | 9.924 | 9.568 | 9.638 | 4,256,871 | -0.33(-3.29%) |
Aug 15, 2011 | 9.854 | 10.03 | 9.756 | 9.966 | 3,725,594 | +0.26(+2.66%) |
Aug 12, 2011 | 9.673 | 9.952 | 9.457 | 9.708 | 5,879,124 | +0.21(+2.20%) |
Aug 11, 2011 | 8.823 | 9.687 | 8.711 | 9.499 | 9,280,256 | +0.83(+9.57%) |
Aug 10, 2011 | 9.004 | 9.180 | 8.634 | 8.669 | 13,281,355 | -0.44(-4.82%) |
Aug 09, 2011 | 8.467 | 9.164 | 8.286 | 9.108 | 17,053,388 | +1.30(+16.59%) |
Aug 08, 2011 | 8.467 | 8.718 | 7.763 | 7.812 | 20,927,420 | -1.04(-11.73%) |
Aug 05, 2011 | 9.610 | 9.666 | 8.286 | 8.851 | 24,089,370 | +0.14(+1.60%) |
Aug 04, 2011 | 11.38 | 11.43 | 8.662 | 8.711 | 31,799,742 | -3.83(-30.52%) |
Aug 03, 2011 | 12.61 | 12.77 | 11.86 | 12.54 | 9,306,025 | -0.08(-0.61%) |
Aug 02, 2011 | 13.23 | 13.31 | 12.57 | 12.61 | 6,364,494 | -0.79(-5.92%) |
Aug 01, 2011 | 13.68 | 13.88 | 13.14 | 13.41 | 4,539,161 | +0.10(+0.73%) |
Jul 29, 2011 | 13.12 | 13.41 | 12.93 | 13.31 | 2,914,391 | -0.06(-0.47%) |
Jul 28, 2011 | 13.46 | 13.60 | 13.30 | 13.37 | 4,619,998 | +0.01(+0.05%) |
Jul 27, 2011 | 13.92 | 14.01 | 13.31 | 13.37 | 4,371,375 | -0.56(-4.05%) |
Jul 26, 2011 | 13.79 | 14.05 | 13.64 | 13.93 | 3,899,189 | +0.19(+1.37%) |
Jul 25, 2011 | 13.73 | 13.91 | 13.69 | 13.74 | 2,680,083 | -0.14(-1.00%) |
Jul 22, 2011 | 13.89 | 13.93 | 13.87 | 13.88 | 2,449,797 | -0.13(-0.94%) |
Jul 21, 2011 | 13.85 | 14.10 | 13.80 | 14.01 | 2,916,954 | +0.21(+1.51%) |
Jul 20, 2011 | 13.59 | 13.99 | 13.56 | 13.81 | 3,899,948 | +0.32(+2.38%) |
Jul 19, 2011 | 13.28 | 13.51 | 13.27 | 13.48 | 3,691,576 | +0.28(+2.11%) |
Jul 18, 2011 | 13.42 | 13.47 | 12.99 | 13.21 | 3,388,453 | -0.24(-1.81%) |
Jul 15, 2011 | 13.35 | 13.48 | 13.25 | 13.45 | 2,518,557 | +0.20(+1.47%) |
Jul 14, 2011 | 13.55 | 13.55 | 13.12 | 13.25 | 3,672,761 | -0.19(-1.40%) |
Jul 13, 2011 | 13.50 | 13.76 | 13.40 | 13.44 | 3,669,288 | +0.04(+0.31%) |
Jul 12, 2011 | 13.39 | 13.63 | 13.37 | 13.40 | 3,522,547 | -0.05(-0.36%) |
Jul 11, 2011 | 13.62 | 13.73 | 13.35 | 13.45 | 3,280,452 | -0.39(-2.82%) |
Jul 08, 2011 | 13.83 | 13.93 | 13.67 | 13.84 | 3,202,162 | -0.22(-1.54%) |
Jul 07, 2011 | 14.04 | 14.19 | 13.92 | 14.06 | 4,591,315 | +0.20(+1.41%) |
Jul 06, 2011 | 13.64 | 13.88 | 13.53 | 13.86 | 5,563,150 | +0.20(+1.43%) |
Jul 05, 2011 | 13.48 | 13.75 | 13.45 | 13.67 | 4,878,446 | +0.23(+1.71%) |
Jul 01, 2011 | 13.15 | 13.51 | 13.14 | 13.44 | 5,065,423 | +0.30(+2.28%) |
Jun 30, 2011 | 13.03 | 13.17 | 12.94 | 13.14 | 6,022,262 | +0.17(+1.34%) |
Jun 29, 2011 | 12.98 | 13.00 | 12.74 | 12.96 | 5,586,426 | +0.15(+1.14%) |
Jun 28, 2011 | 12.67 | 12.97 | 12.62 | 12.82 | 6,247,549 | +0.35(+2.80%) |
Jun 27, 2011 | 12.11 | 12.61 | 12.05 | 12.47 | 6,902,029 | +0.28(+2.29%) |
Jun 24, 2011 | 12.37 | 12.38 | 12.09 | 12.19 | 5,340,297 | -0.11(-0.91%) |
Jun 23, 2011 | 12.13 | 12.45 | 11.87 | 12.30 | 6,687,492 | +0.02(+0.17%) |
Jun 22, 2011 | 12.34 | 12.54 | 12.26 | 12.28 | 4,078,998 | -0.08(-0.68%) |
Jun 21, 2011 | 11.99 | 12.43 | 11.97 | 12.36 | 6,369,268 | +0.55(+4.66%) |
Jun 20, 2011 | 11.75 | 11.89 | 11.74 | 11.81 | 3,964,358 | +0.10(+0.89%) |
Jun 17, 2011 | 12.00 | 12.11 | 11.58 | 11.71 | 4,785,269 | -0.16(-1.35%) |
Jun 16, 2011 | 12.22 | 12.30 | 11.52 | 11.87 | 8,706,552 | -0.38(-3.13%) |
Jun 15, 2011 | 12.24 | 12.45 | 12.20 | 12.25 | 4,863,067 | -0.10(-0.79%) |
Jun 14, 2011 | 12.21 | 12.47 | 12.11 | 12.35 | 3,358,778 | +0.35(+2.90%) |
Jun 13, 2011 | 12.24 | 12.48 | 11.90 | 12.00 | 3,392,861 | -0.24(-1.94%) |
Jun 10, 2011 | 12.36 | 12.45 | 11.97 | 12.24 | 5,158,481 | -0.08(-0.68%) |
Jun 09, 2011 | 12.00 | 12.39 | 11.98 | 12.32 | 3,496,232 | +0.35(+2.95%) |
Jun 08, 2011 | 12.34 | 12.46 | 11.90 | 11.97 | 4,990,114 | -0.48(-3.84%) |
Jun 07, 2011 | 12.29 | 12.58 | 12.18 | 12.45 | 4,344,972 | +0.26(+2.10%) |
Jun 06, 2011 | 12.53 | 12.67 | 12.16 | 12.19 | 3,918,780 | -0.39(-3.09%) |