Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.83 | 11.95 | 11.79 | 11.93 | 4,724,466 | +0.27(+2.32%) |
Jun 28, 2012 | 11.48 | 11.68 | 11.46 | 11.66 | 3,607,524 | +0.07(+0.64%) |
Jun 27, 2012 | 11.36 | 11.62 | 11.32 | 11.59 | 5,023,905 | +0.28(+2.45%) |
Jun 26, 2012 | 11.24 | 11.35 | 11.20 | 11.31 | 3,982,273 | +0.06(+0.56%) |
Jun 25, 2012 | 11.16 | 11.29 | 11.08 | 11.25 | 4,445,223 | +0.00(+0.02%) |
Jun 22, 2012 | 11.14 | 11.28 | 11.14 | 11.25 | 4,134,523 | +0.08(+0.75%) |
Jun 21, 2012 | 11.40 | 11.47 | 11.15 | 11.16 | 4,376,470 | -0.24(-2.06%) |
Jun 20, 2012 | 11.38 | 11.57 | 11.34 | 11.40 | 4,196,759 | +0.04(+0.33%) |
Jun 19, 2012 | 11.11 | 11.40 | 11.07 | 11.36 | 4,820,508 | +0.27(+2.41%) |
Jun 18, 2012 | 11.13 | 11.15 | 11.05 | 11.09 | 4,979,212 | -0.04(-0.34%) |
Jun 15, 2012 | 11.22 | 11.26 | 11.11 | 11.13 | 7,849,823 | -0.08(-0.75%) |
Jun 14, 2012 | 11.18 | 11.30 | 11.18 | 11.21 | 3,117,105 | -0.09(-0.80%) |
Jun 13, 2012 | 11.33 | 11.39 | 11.27 | 11.31 | 8,666,009 | -0.04(-0.33%) |
Jun 12, 2012 | 11.35 | 11.35 | 11.16 | 11.34 | 3,735,732 | +0.07(+0.60%) |
Jun 11, 2012 | 11.33 | 11.38 | 11.24 | 11.28 | 3,824,591 | +0.07(+0.64%) |
Jun 08, 2012 | 11.09 | 11.23 | 11.01 | 11.20 | 3,994,616 | +0.05(+0.48%) |
Jun 07, 2012 | 11.18 | 11.32 | 11.07 | 11.15 | 3,769,924 | +0.06(+0.57%) |
Jun 06, 2012 | 11.04 | 11.18 | 11.04 | 11.09 | 5,285,769 | +0.14(+1.32%) |
Jun 05, 2012 | 10.74 | 11.00 | 10.69 | 10.94 | 5,600,423 | +0.17(+1.62%) |
Jun 04, 2012 | 11.01 | 11.06 | 10.64 | 10.77 | 15,177,977 | -0.30(-2.74%) |
Jun 01, 2012 | 11.21 | 11.27 | 10.80 | 11.07 | 8,971,634 | -0.29(-2.52%) |
May 31, 2012 | 11.41 | 11.42 | 11.18 | 11.36 | 5,836,716 | -0.03(-0.23%) |
May 30, 2012 | 11.57 | 11.59 | 11.33 | 11.38 | 5,153,521 | -0.29(-2.49%) |
May 29, 2012 | 11.59 | 11.68 | 11.51 | 11.67 | 3,472,589 | +0.16(+1.38%) |
May 25, 2012 | 11.50 | 11.57 | 11.44 | 11.52 | 3,935,655 | -0.02(-0.14%) |
May 24, 2012 | 11.51 | 11.55 | 11.39 | 11.53 | 3,522,108 | +0.00(+0.04%) |
May 23, 2012 | 11.53 | 11.57 | 11.26 | 11.53 | 4,395,184 | -0.06(-0.52%) |
May 22, 2012 | 11.60 | 11.68 | 11.54 | 11.59 | 4,372,571 | +0.06(+0.50%) |
May 21, 2012 | 11.27 | 11.57 | 11.25 | 11.53 | 5,108,986 | +0.24(+2.10%) |
May 18, 2012 | 11.76 | 11.82 | 11.25 | 11.29 | 8,141,109 | -0.44(-3.79%) |
May 17, 2012 | 11.74 | 11.86 | 11.72 | 11.74 | 5,426,247 | -0.04(-0.36%) |
May 16, 2012 | 11.79 | 11.85 | 11.70 | 11.78 | 5,425,075 | +0.05(+0.42%) |
May 15, 2012 | 11.66 | 11.78 | 11.62 | 11.73 | 4,385,924 | +0.04(+0.38%) |
May 14, 2012 | 11.70 | 11.80 | 11.66 | 11.69 | 3,353,861 | -0.11(-0.97%) |
May 11, 2012 | 11.82 | 11.87 | 11.76 | 11.80 | 2,963,468 | -0.08(-0.65%) |
May 10, 2012 | 11.76 | 11.95 | 11.71 | 11.88 | 4,334,468 | +0.16(+1.39%) |
May 09, 2012 | 11.67 | 11.88 | 11.67 | 11.71 | 5,402,840 | -0.10(-0.81%) |
May 08, 2012 | 12.04 | 12.07 | 11.69 | 11.81 | 6,065,778 | -0.28(-2.35%) |
May 07, 2012 | 12.18 | 12.18 | 12.02 | 12.09 | 3,306,235 | -0.13(-1.05%) |
May 04, 2012 | 12.16 | 12.23 | 12.01 | 12.22 | 3,594,442 | +0.05(+0.40%) |
May 03, 2012 | 12.31 | 12.33 | 12.10 | 12.17 | 3,590,780 | -0.10(-0.78%) |
May 02, 2012 | 12.01 | 12.29 | 11.96 | 12.27 | 5,348,941 | +0.23(+1.90%) |
May 01, 2012 | 11.99 | 12.12 | 11.96 | 12.04 | 3,775,780 | +0.04(+0.29%) |
Apr 30, 2012 | 11.99 | 12.06 | 11.96 | 12.00 | 3,306,742 | +0.05(+0.39%) |
Apr 27, 2012 | 11.97 | 12.02 | 11.89 | 11.96 | 4,052,971 | -0.01(-0.12%) |
Apr 26, 2012 | 11.85 | 11.98 | 11.82 | 11.97 | 5,551,179 | +0.08(+0.66%) |
Apr 25, 2012 | 12.05 | 12.06 | 11.80 | 11.89 | 5,172,051 | -0.14(-1.17%) |
Apr 24, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 2,567,661 | +0.03(+0.23%) |
Apr 23, 2012 | 11.95 | 12.04 | 11.89 | 12.01 | 3,840,611 | +0.02(+0.15%) |
Apr 20, 2012 | 11.97 | 12.05 | 11.94 | 11.99 | 4,303,783 | +0.05(+0.42%) |
Apr 19, 2012 | 11.78 | 11.96 | 11.77 | 11.94 | 4,751,053 | +0.12(+0.99%) |
Apr 18, 2012 | 11.76 | 11.85 | 11.73 | 11.82 | 3,419,053 | +0.04(+0.35%) |
Apr 17, 2012 | 11.70 | 11.79 | 11.59 | 11.78 | 6,068,720 | +0.18(+1.55%) |
Apr 16, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 4,521,949 | -0.00(-0.02%) |
Apr 13, 2012 | 11.54 | 11.64 | 11.53 | 11.60 | 3,868,817 | +0.08(+0.66%) |
Apr 12, 2012 | 11.39 | 11.55 | 11.34 | 11.53 | 3,834,939 | +0.18(+1.58%) |
Apr 11, 2012 | 11.41 | 11.41 | 11.30 | 11.35 | 2,942,868 | +0.01(+0.06%) |
Apr 10, 2012 | 11.54 | 11.58 | 11.16 | 11.34 | 7,575,069 | -0.22(-1.91%) |
Apr 09, 2012 | 11.53 | 11.57 | 11.49 | 11.56 | 3,022,549 | -0.10(-0.89%) |
Apr 05, 2012 | 11.57 | 11.67 | 11.45 | 11.66 | 3,586,725 | +0.09(+0.82%) |
Apr 04, 2012 | 11.70 | 11.78 | 11.57 | 11.57 | 4,014,711 | -0.22(-1.84%) |
Apr 03, 2012 | 11.71 | 11.79 | 11.61 | 11.79 | 4,489,601 | +0.07(+0.63%) |
Apr 02, 2012 | 11.65 | 11.75 | 11.56 | 11.71 | 3,933,274 | +0.10(+0.85%) |
Mar 30, 2012 | 11.52 | 11.62 | 11.42 | 11.61 | 4,138,197 | +0.12(+1.02%) |
Mar 29, 2012 | 11.57 | 11.64 | 11.33 | 11.50 | 7,470,363 | -0.16(-1.40%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.53 | 11.66 | 4,896,226 | -0.03(-0.26%) |
Mar 27, 2012 | 11.76 | 11.77 | 11.69 | 11.69 | 4,663,840 | -0.02(-0.20%) |
Mar 26, 2012 | 11.73 | 11.77 | 11.68 | 11.71 | 5,391,455 | +0.00(+0.04%) |
Mar 23, 2012 | 11.77 | 11.84 | 11.67 | 11.71 | 4,640,554 | -0.11(-0.91%) |
Mar 22, 2012 | 11.74 | 11.83 | 11.73 | 11.82 | 4,221,633 | +0.02(+0.18%) |
Mar 21, 2012 | 11.81 | 11.85 | 11.76 | 11.79 | 4,146,159 | -0.02(-0.14%) |
Mar 20, 2012 | 11.81 | 11.87 | 11.81 | 11.81 | 5,349,567 | -0.06(-0.47%) |
Mar 19, 2012 | 11.62 | 11.90 | 11.62 | 11.87 | 4,758,798 | +0.23(+1.98%) |
Mar 16, 2012 | 11.74 | 11.79 | 11.60 | 11.64 | 8,477,428 | -0.10(-0.82%) |
Mar 15, 2012 | 11.69 | 11.78 | 11.58 | 11.73 | 4,538,329 | +0.03(+0.26%) |
Mar 14, 2012 | 11.87 | 11.96 | 11.67 | 11.70 | 4,663,618 | -0.20(-1.72%) |
Mar 13, 2012 | 11.96 | 11.98 | 11.84 | 11.91 | 4,120,269 | -0.02(-0.14%) |
Mar 12, 2012 | 11.82 | 11.95 | 11.82 | 11.92 | 3,994,737 | +0.07(+0.62%) |
Mar 09, 2012 | 11.85 | 11.86 | 11.79 | 11.85 | 4,069,759 | +0.00(+0.02%) |
Mar 08, 2012 | 11.92 | 11.96 | 11.83 | 11.85 | 4,589,205 | -0.06(-0.46%) |
Mar 07, 2012 | 11.89 | 11.94 | 11.86 | 11.90 | 3,813,782 | -0.00(-0.04%) |
Mar 06, 2012 | 11.98 | 12.02 | 11.88 | 11.91 | 7,467,438 | -0.16(-1.33%) |
Mar 05, 2012 | 12.05 | 12.08 | 11.94 | 12.07 | 4,579,700 | +0.04(+0.31%) |
Mar 02, 2012 | 12.00 | 12.08 | 11.97 | 12.03 | 4,358,696 | +0.03(+0.27%) |
Mar 01, 2012 | 12.01 | 12.01 | 11.91 | 12.00 | 5,611,181 | +0.06(+0.52%) |
Feb 29, 2012 | 11.94 | 12.00 | 11.90 | 11.94 | 4,399,402 | +0.03(+0.21%) |
Feb 28, 2012 | 12.01 | 12.01 | 11.82 | 11.91 | 4,349,808 | -0.04(-0.35%) |
Feb 27, 2012 | 11.93 | 12.02 | 11.86 | 11.95 | 3,487,134 | +0.02(+0.19%) |
Feb 24, 2012 | 11.78 | 11.95 | 11.73 | 11.93 | 5,386,261 | +0.13(+1.13%) |
Feb 23, 2012 | 11.91 | 11.94 | 11.75 | 11.80 | 5,380,090 | -0.12(-1.02%) |
Feb 22, 2012 | 11.92 | 11.96 | 11.73 | 11.92 | 5,799,849 | -0.03(-0.23%) |
Feb 21, 2012 | 12.09 | 12.13 | 11.88 | 11.95 | 6,703,463 | -0.09(-0.71%) |
Feb 17, 2012 | 12.05 | 12.18 | 11.97 | 12.03 | 6,633,878 | +0.06(+0.50%) |
Feb 16, 2012 | 11.85 | 12.01 | 11.79 | 11.97 | 6,789,273 | +0.20(+1.72%) |
Feb 15, 2012 | 11.75 | 11.79 | 11.64 | 11.77 | 5,903,299 | +0.10(+0.87%) |
Feb 14, 2012 | 11.65 | 11.72 | 11.61 | 11.67 | 3,948,333 | +0.06(+0.48%) |
Feb 13, 2012 | 11.62 | 11.65 | 11.55 | 11.61 | 4,454,028 | +0.06(+0.56%) |
Feb 10, 2012 | 11.43 | 11.56 | 11.36 | 11.55 | 5,379,103 | +0.04(+0.38%) |
Feb 09, 2012 | 11.50 | 11.56 | 11.42 | 11.50 | 4,586,288 | +0.03(+0.22%) |
Feb 08, 2012 | 11.59 | 11.60 | 11.34 | 11.48 | 7,646,853 | -0.13(-1.13%) |
Feb 07, 2012 | 11.60 | 11.63 | 11.51 | 11.61 | 4,051,566 | +0.02(+0.14%) |
Feb 06, 2012 | 11.53 | 11.62 | 11.48 | 11.59 | 5,188,453 | +0.10(+0.88%) |
Feb 03, 2012 | 11.58 | 11.58 | 11.39 | 11.49 | 5,042,411 | +0.02(+0.16%) |
Feb 02, 2012 | 11.60 | 11.77 | 11.41 | 11.47 | 8,069,724 | -0.06(-0.48%) |
Feb 01, 2012 | 11.28 | 11.59 | 11.22 | 11.53 | 10,320,464 | +0.42(+3.75%) |
Jan 31, 2012 | 11.02 | 11.18 | 10.95 | 11.11 | 7,566,894 | +0.16(+1.47%) |
Jan 30, 2012 | 11.04 | 11.05 | 10.88 | 10.95 | 7,609,347 | -0.11(-0.96%) |
Jan 27, 2012 | 11.26 | 11.26 | 11.03 | 11.06 | 7,126,147 | -0.22(-1.94%) |
Jan 26, 2012 | 11.23 | 11.33 | 11.14 | 11.28 | 21,806,272 | +0.09(+0.81%) |
Jan 25, 2012 | 11.08 | 11.21 | 11.08 | 11.19 | 4,800,115 | +0.06(+0.53%) |
Jan 24, 2012 | 11.12 | 11.18 | 11.06 | 11.13 | 6,054,145 | -0.01(-0.10%) |
Jan 23, 2012 | 11.09 | 11.19 | 11.08 | 11.14 | 5,225,457 | +0.07(+0.66%) |
Jan 20, 2012 | 10.93 | 11.07 | 10.87 | 11.07 | 5,585,469 | +0.13(+1.21%) |
Jan 19, 2012 | 10.93 | 10.97 | 10.83 | 10.93 | 3,678,539 | +0.04(+0.35%) |
Jan 18, 2012 | 10.83 | 10.93 | 10.83 | 10.90 | 4,534,356 | +0.08(+0.76%) |
Jan 17, 2012 | 10.76 | 10.82 | 10.69 | 10.81 | 5,135,138 | +0.16(+1.49%) |
Jan 13, 2012 | 10.57 | 10.68 | 10.48 | 10.65 | 4,021,247 | +0.06(+0.58%) |
Jan 12, 2012 | 10.63 | 10.67 | 10.55 | 10.59 | 4,094,124 | +0.01(+0.11%) |
Jan 11, 2012 | 10.65 | 10.70 | 10.54 | 10.58 | 5,084,627 | -0.10(-0.91%) |
Jan 10, 2012 | 10.79 | 10.79 | 10.62 | 10.68 | 5,668,240 | -0.04(-0.34%) |
Jan 09, 2012 | 10.88 | 10.88 | 10.64 | 10.72 | 8,164,593 | -0.19(-1.73%) |
Jan 06, 2012 | 10.95 | 10.96 | 10.41 | 10.90 | 17,060,832 | -0.01(-0.13%) |
Jan 05, 2012 | 10.72 | 10.92 | 10.69 | 10.92 | 7,343,159 | +0.19(+1.76%) |
Jan 04, 2012 | 10.61 | 10.75 | 10.60 | 10.73 | 4,989,048 | +0.19(+1.81%) |
Dec 30, 2011 | 10.50 | 10.57 | 10.47 | 10.54 | 4,997,446 | +0.04(+0.41%) |
Dec 29, 2011 | 10.33 | 10.51 | 10.33 | 10.50 | 5,636,346 | +0.15(+1.45%) |
Dec 28, 2011 | 10.37 | 10.39 | 10.28 | 10.35 | 4,261,233 | -0.01(-0.11%) |
Dec 27, 2011 | 10.33 | 10.39 | 10.26 | 10.36 | 5,703,506 | +0.01(+0.13%) |
Dec 23, 2011 | 10.26 | 10.35 | 10.24 | 10.34 | 5,399,933 | +0.12(+1.16%) |
Dec 21, 2011 | 10.20 | 10.23 | 10.17 | 10.22 | 4,607,145 | +0.01(+0.13%) |
Dec 20, 2011 | 10.22 | 10.25 | 10.17 | 10.21 | 5,545,860 | +0.04(+0.38%) |
Dec 19, 2011 | 10.22 | 10.23 | 10.16 | 10.17 | 4,446,180 | -0.01(-0.07%) |
Dec 16, 2011 | 10.20 | 10.25 | 10.16 | 10.18 | 7,688,001 | -0.02(-0.22%) |
Dec 15, 2011 | 10.22 | 10.31 | 10.15 | 10.20 | 7,688,128 | +0.01(+0.11%) |
Dec 14, 2011 | 10.22 | 10.25 | 10.13 | 10.19 | 6,202,267 | -0.09(-0.86%) |
Dec 13, 2011 | 10.38 | 10.38 | 10.25 | 10.28 | 7,929,774 | -0.08(-0.81%) |
Dec 12, 2011 | 10.29 | 10.38 | 10.24 | 10.36 | 6,497,716 | +0.03(+0.24%) |
Dec 09, 2011 | 10.20 | 10.36 | 10.16 | 10.34 | 12,487,504 | +0.14(+1.40%) |
Dec 08, 2011 | 10.13 | 10.26 | 10.12 | 10.20 | 47,466,060 | -0.24(-2.33%) |
Dec 07, 2011 | 10.42 | 10.52 | 10.41 | 10.44 | 4,243,642 | -0.03(-0.28%) |
Dec 06, 2011 | 10.51 | 10.53 | 10.40 | 10.47 | 4,252,224 | -0.03(-0.24%) |
Dec 05, 2011 | 10.61 | 10.61 | 10.42 | 10.49 | 3,988,881 | -0.02(-0.22%) |
Dec 02, 2011 | 10.58 | 10.59 | 10.45 | 10.52 | 4,426,727 | -0.03(-0.28%) |
Dec 01, 2011 | 10.34 | 10.58 | 10.28 | 10.55 | 6,511,769 | +0.21(+2.02%) |
Nov 30, 2011 | 10.45 | 10.48 | 10.32 | 10.34 | 6,279,546 | -0.03(-0.26%) |
Nov 29, 2011 | 10.35 | 10.38 | 10.29 | 10.36 | 5,026,057 | +0.03(+0.31%) |
Nov 28, 2011 | 10.25 | 10.36 | 10.19 | 10.33 | 5,750,466 | +0.31(+3.06%) |
Nov 25, 2011 | 10.07 | 10.14 | 10.02 | 10.02 | 1,987,782 | -0.10(-1.01%) |
Nov 23, 2011 | 10.26 | 10.28 | 10.08 | 10.13 | 5,916,853 | -0.20(-1.89%) |
Nov 22, 2011 | 10.31 | 10.37 | 10.25 | 10.32 | 3,127,555 | -0.03(-0.28%) |
Nov 21, 2011 | 10.26 | 10.38 | 10.17 | 10.35 | 5,158,424 | -0.04(-0.35%) |
Nov 18, 2011 | 10.37 | 10.41 | 10.25 | 10.39 | 4,930,435 | +0.08(+0.77%) |
Nov 17, 2011 | 10.26 | 10.35 | 10.23 | 10.31 | 5,090,168 | +0.08(+0.78%) |
Nov 16, 2011 | 10.26 | 10.29 | 10.23 | 10.23 | 4,947,102 | -0.03(-0.24%) |
Nov 15, 2011 | 10.33 | 10.34 | 10.22 | 10.25 | 3,417,129 | -0.08(-0.77%) |
Nov 14, 2011 | 10.18 | 10.37 | 10.18 | 10.33 | 6,719,099 | +0.10(+0.98%) |
Nov 11, 2011 | 10.22 | 10.24 | 10.12 | 10.23 | 4,553,562 | +0.09(+0.90%) |
Nov 10, 2011 | 10.12 | 10.17 | 10.02 | 10.14 | 4,617,892 | +0.12(+1.16%) |
Nov 09, 2011 | 10.12 | 10.17 | 10.02 | 10.03 | 4,923,103 | -0.15(-1.52%) |
Nov 08, 2011 | 10.19 | 10.22 | 10.08 | 10.18 | 5,163,512 | -0.01(-0.07%) |
Nov 07, 2011 | 10.19 | 10.25 | 10.10 | 10.19 | 2,843,765 | -0.01(-0.07%) |
Nov 04, 2011 | 10.16 | 10.20 | 10.04 | 10.20 | 3,663,158 | +0.05(+0.45%) |
Nov 03, 2011 | 10.11 | 10.18 | 10.01 | 10.15 | 4,661,833 | +0.12(+1.16%) |
Nov 02, 2011 | 10.05 | 10.14 | 9.986 | 10.03 | 5,088,266 | +0.05(+0.52%) |
Nov 01, 2011 | 9.923 | 10.12 | 9.923 | 9.982 | 5,990,157 | -0.20(-2.01%) |
Oct 31, 2011 | 10.16 | 10.26 | 10.15 | 10.19 | 4,520,492 | -0.02(-0.16%) |
Oct 28, 2011 | 10.17 | 10.25 | 10.10 | 10.20 | 5,090,313 | -0.01(-0.11%) |
Oct 27, 2011 | 10.33 | 10.35 | 10.15 | 10.21 | 10,243,284 | +0.05(+0.45%) |
Oct 26, 2011 | 10.04 | 10.18 | 10.04 | 10.17 | 8,231,707 | +0.19(+1.86%) |
Oct 25, 2011 | 9.910 | 9.997 | 9.802 | 9.981 | 10,647,535 | +0.09(+0.86%) |
Oct 24, 2011 | 9.869 | 9.928 | 9.818 | 9.896 | 6,481,995 | +0.03(+0.34%) |
Oct 21, 2011 | 9.905 | 9.945 | 9.849 | 9.863 | 5,954,274 | +0.01(+0.09%) |
Oct 20, 2011 | 9.818 | 9.903 | 9.780 | 9.854 | 4,947,676 | +0.05(+0.48%) |
Oct 19, 2011 | 9.750 | 9.883 | 9.728 | 9.807 | 5,687,657 | +0.06(+0.57%) |
Oct 18, 2011 | 9.618 | 9.789 | 9.611 | 9.750 | 5,389,971 | +0.16(+1.68%) |
Oct 17, 2011 | 9.708 | 9.807 | 9.560 | 9.589 | 7,433,041 | -0.10(-1.04%) |
Oct 14, 2011 | 9.607 | 9.710 | 9.511 | 9.690 | 5,564,694 | +0.15(+1.60%) |
Oct 13, 2011 | 9.515 | 9.571 | 9.419 | 9.538 | 4,296,666 | +0.01(+0.14%) |
Oct 12, 2011 | 9.551 | 9.614 | 9.437 | 9.524 | 4,746,979 | +0.03(+0.28%) |
Oct 11, 2011 | 9.376 | 9.564 | 9.331 | 9.497 | 4,960,453 | +0.10(+1.05%) |
Oct 10, 2011 | 9.300 | 9.410 | 9.239 | 9.399 | 3,946,417 | +0.23(+2.52%) |
Oct 07, 2011 | 9.253 | 9.280 | 9.078 | 9.168 | 3,437,982 | -0.09(-0.94%) |
Oct 06, 2011 | 9.154 | 9.255 | 9.091 | 9.255 | 5,410,738 | +0.14(+1.50%) |
Oct 05, 2011 | 8.964 | 9.219 | 8.825 | 9.118 | 6,365,617 | +0.16(+1.78%) |
Oct 04, 2011 | 8.885 | 8.977 | 8.520 | 8.959 | 11,474,570 | -0.02(-0.20%) |
Oct 03, 2011 | 9.042 | 9.112 | 8.912 | 8.977 | 8,005,830 | -0.02(-0.25%) |
Sep 30, 2011 | 8.995 | 9.029 | 8.977 | 9.000 | 5,030,919 | -0.05(-0.54%) |
Sep 29, 2011 | 9.219 | 9.233 | 9.002 | 9.049 | 5,214,440 | -0.03(-0.32%) |
Sep 28, 2011 | 9.275 | 9.313 | 9.076 | 9.078 | 5,882,358 | -0.19(-2.08%) |
Sep 27, 2011 | 9.313 | 9.360 | 9.219 | 9.271 | 5,359,353 | +0.10(+1.12%) |
Sep 26, 2011 | 9.174 | 9.204 | 9.085 | 9.168 | 7,505,814 | +0.07(+0.74%) |
Sep 23, 2011 | 9.132 | 9.204 | 9.058 | 9.100 | 5,243,778 | -0.10(-1.12%) |
Sep 22, 2011 | 9.201 | 9.271 | 9.091 | 9.204 | 7,087,882 | -0.27(-2.84%) |
Sep 21, 2011 | 9.616 | 9.692 | 9.434 | 9.473 | 7,450,971 | -0.15(-1.51%) |
Sep 20, 2011 | 9.484 | 9.650 | 9.464 | 9.618 | 11,649,427 | +0.19(+2.02%) |
Sep 19, 2011 | 9.071 | 9.459 | 9.042 | 9.428 | 7,118,309 | +0.27(+2.94%) |
Sep 16, 2011 | 9.351 | 9.401 | 9.145 | 9.159 | 7,574,720 | -0.22(-2.30%) |
Sep 15, 2011 | 9.284 | 9.408 | 9.210 | 9.374 | 3,527,120 | +0.17(+1.80%) |
Sep 14, 2011 | 9.170 | 9.291 | 9.060 | 9.208 | 4,175,501 | +0.05(+0.59%) |
Sep 13, 2011 | 9.089 | 9.177 | 9.022 | 9.154 | 4,037,731 | +0.06(+0.72%) |
Sep 12, 2011 | 9.029 | 9.096 | 8.915 | 9.089 | 5,916,139 | -0.04(-0.39%) |
Sep 09, 2011 | 9.172 | 9.188 | 9.078 | 9.125 | 5,262,631 | -0.08(-0.83%) |
Sep 08, 2011 | 9.125 | 9.260 | 9.125 | 9.201 | 5,668,750 | +0.05(+0.54%) |
Sep 07, 2011 | 9.329 | 9.336 | 9.148 | 9.152 | 6,758,762 | -0.09(-0.95%) |
Sep 06, 2011 | 9.109 | 9.257 | 9.065 | 9.239 | 5,019,003 | -0.09(-0.96%) |
Sep 02, 2011 | 9.304 | 9.367 | 9.253 | 9.329 | 4,347,146 | -0.13(-1.35%) |
Sep 01, 2011 | 9.464 | 9.493 | 9.383 | 9.457 | 5,607,019 | +0.01(+0.09%) |
Aug 31, 2011 | 9.401 | 9.526 | 9.381 | 9.448 | 5,395,235 | +0.07(+0.74%) |
Aug 30, 2011 | 9.244 | 9.414 | 9.201 | 9.378 | 5,427,415 | +0.12(+1.31%) |
Aug 29, 2011 | 9.219 | 9.280 | 9.150 | 9.257 | 4,015,317 | +0.16(+1.75%) |
Aug 26, 2011 | 8.959 | 9.154 | 8.809 | 9.098 | 4,169,313 | +0.12(+1.37%) |
Aug 25, 2011 | 9.100 | 9.100 | 8.915 | 8.975 | 4,268,761 | -0.07(-0.74%) |
Aug 24, 2011 | 8.876 | 9.047 | 8.870 | 9.042 | 5,559,751 | +0.14(+1.54%) |
Aug 23, 2011 | 8.657 | 8.917 | 8.602 | 8.905 | 8,039,130 | +0.30(+3.49%) |
Aug 22, 2011 | 9.024 | 9.098 | 8.578 | 8.605 | 9,438,267 | -0.24(-2.69%) |
Aug 19, 2011 | 9.062 | 9.130 | 8.769 | 8.843 | 9,850,297 | -0.29(-3.14%) |
Aug 18, 2011 | 9.354 | 9.372 | 9.058 | 9.130 | 10,283,170 | -0.38(-3.98%) |
Aug 17, 2011 | 9.549 | 9.629 | 9.482 | 9.508 | 5,162,939 | -0.03(-0.31%) |
Aug 16, 2011 | 9.607 | 9.629 | 9.466 | 9.538 | 6,121,409 | -0.11(-1.14%) |
Aug 15, 2011 | 9.542 | 9.690 | 9.533 | 9.647 | 5,100,489 | +0.15(+1.58%) |
Aug 12, 2011 | 9.703 | 9.740 | 9.425 | 9.497 | 7,449,120 | -0.13(-1.33%) |
Aug 11, 2011 | 9.506 | 9.699 | 9.506 | 9.625 | 11,075,607 | +0.20(+2.09%) |
Aug 10, 2011 | 9.121 | 9.658 | 9.035 | 9.428 | 17,104,086 | +0.30(+3.24%) |
Aug 09, 2011 | 8.643 | 9.133 | 8.412 | 9.132 | 13,168,729 | +0.73(+8.64%) |
Aug 08, 2011 | 8.643 | 8.796 | 8.150 | 8.406 | 19,649,650 | -0.51(-5.76%) |
Aug 05, 2011 | 9.195 | 9.195 | 8.419 | 8.919 | 18,206,974 | -0.19(-2.12%) |
Aug 04, 2011 | 9.396 | 9.446 | 9.103 | 9.112 | 8,337,953 | -0.30(-3.21%) |
Aug 03, 2011 | 9.369 | 9.419 | 9.230 | 9.414 | 5,511,903 | +0.04(+0.48%) |
Aug 02, 2011 | 9.385 | 9.446 | 9.316 | 9.369 | 6,185,723 | -0.01(-0.07%) |
Aug 01, 2011 | 9.546 | 9.596 | 9.356 | 9.376 | 5,599,452 | +0.05(+0.58%) |
Jul 29, 2011 | 9.188 | 9.347 | 9.134 | 9.322 | 5,755,795 | +0.06(+0.60%) |
Jul 28, 2011 | 9.226 | 9.349 | 9.208 | 9.266 | 4,729,932 | +0.02(+0.17%) |
Jul 27, 2011 | 9.464 | 9.540 | 9.190 | 9.251 | 7,355,455 | -0.22(-2.33%) |
Jul 26, 2011 | 9.655 | 9.655 | 9.438 | 9.471 | 6,324,532 | -0.15(-1.52%) |
Jul 25, 2011 | 9.613 | 9.668 | 9.569 | 9.617 | 4,774,888 | -0.03(-0.34%) |
Jul 22, 2011 | 9.684 | 9.692 | 9.635 | 9.650 | 4,211,750 | -0.01(-0.09%) |
Jul 21, 2011 | 9.611 | 9.695 | 9.597 | 9.659 | 4,694,751 | +0.12(+1.25%) |
Jul 20, 2011 | 9.695 | 9.695 | 9.518 | 9.540 | 4,688,678 | -0.10(-0.99%) |
Jul 19, 2011 | 9.642 | 9.657 | 9.575 | 9.635 | 5,797,740 | +0.16(+1.68%) |
Jul 18, 2011 | 9.516 | 9.527 | 9.432 | 9.476 | 2,693,261 | -0.03(-0.30%) |
Jul 15, 2011 | 9.513 | 9.546 | 9.447 | 9.505 | 4,131,717 | +0.04(+0.47%) |
Jul 14, 2011 | 9.471 | 9.558 | 9.447 | 9.460 | 3,667,522 | +0.01(+0.14%) |
Jul 13, 2011 | 9.491 | 9.536 | 9.422 | 9.447 | 3,172,914 | -0.02(-0.19%) |
Jul 12, 2011 | 9.427 | 9.507 | 9.398 | 9.465 | 2,554,686 | -0.02(-0.26%) |
Jul 11, 2011 | 9.502 | 9.553 | 9.408 | 9.489 | 2,992,372 | -0.08(-0.88%) |
Jul 08, 2011 | 9.536 | 9.591 | 9.518 | 9.573 | 2,676,576 | -0.02(-0.18%) |
Jul 07, 2011 | 9.564 | 9.650 | 9.536 | 9.591 | 3,330,155 | +0.08(+0.79%) |
Jul 06, 2011 | 9.522 | 9.531 | 9.471 | 9.516 | 3,667,228 | -0.02(-0.19%) |
Jul 05, 2011 | 9.558 | 9.613 | 9.513 | 9.533 | 4,034,583 | -0.04(-0.44%) |