Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 8.228 | 8.298 | 8.050 | 8.066 | 7,775,653 | -0.04(-0.53%) |
Jun 28, 2012 | 8.023 | 8.136 | 7.926 | 8.109 | 5,481,907 | +0.13(+1.69%) |
Jun 27, 2012 | 7.813 | 8.066 | 7.786 | 7.974 | 4,516,408 | +0.18(+2.35%) |
Jun 26, 2012 | 8.007 | 8.131 | 7.764 | 7.791 | 5,992,339 | -0.01(-0.07%) |
Jun 25, 2012 | 7.915 | 7.950 | 7.716 | 7.797 | 4,782,863 | -0.23(-2.89%) |
Jun 22, 2012 | 8.012 | 8.061 | 7.926 | 8.028 | 7,416,137 | +0.12(+1.57%) |
Jun 21, 2012 | 8.098 | 8.134 | 7.894 | 7.904 | 5,711,673 | -0.20(-2.46%) |
Jun 20, 2012 | 8.007 | 8.114 | 7.947 | 8.104 | 6,319,529 | +0.09(+1.08%) |
Jun 19, 2012 | 8.050 | 8.082 | 7.974 | 8.017 | 5,197,844 | +0.02(+0.20%) |
Jun 18, 2012 | 8.028 | 8.136 | 7.931 | 8.001 | 5,644,632 | -0.10(-1.26%) |
Jun 15, 2012 | 7.969 | 8.109 | 7.872 | 8.104 | 8,612,138 | +0.22(+2.73%) |
Jun 14, 2012 | 7.581 | 7.926 | 7.554 | 7.888 | 8,843,110 | +0.32(+4.27%) |
Jun 13, 2012 | 7.586 | 7.646 | 7.532 | 7.565 | 4,752,536 | -0.02(-0.28%) |
Jun 12, 2012 | 7.619 | 7.640 | 7.436 | 7.586 | 7,239,886 | +0.01(+0.14%) |
Jun 11, 2012 | 7.753 | 7.786 | 7.554 | 7.576 | 5,360,990 | -0.12(-1.54%) |
Jun 08, 2012 | 7.516 | 7.700 | 7.489 | 7.694 | 5,623,621 | +0.15(+2.00%) |
Jun 07, 2012 | 7.651 | 7.807 | 7.500 | 7.543 | 24,469,714 | -0.03(-0.43%) |
Jun 06, 2012 | 7.279 | 7.578 | 7.279 | 7.576 | 7,065,601 | +0.34(+4.77%) |
Jun 05, 2012 | 7.134 | 7.382 | 7.123 | 7.231 | 6,636,956 | +0.10(+1.36%) |
Jun 04, 2012 | 7.290 | 7.290 | 7.031 | 7.134 | 8,483,256 | -0.14(-1.93%) |
Jun 01, 2012 | 7.204 | 7.409 | 7.112 | 7.274 | 8,283,516 | -0.08(-1.03%) |
May 31, 2012 | 7.225 | 7.403 | 7.118 | 7.349 | 7,873,984 | +0.12(+1.64%) |
May 30, 2012 | 7.473 | 7.511 | 7.204 | 7.231 | 8,958,322 | -0.32(-4.21%) |
May 29, 2012 | 7.565 | 7.581 | 7.468 | 7.549 | 4,776,795 | +0.04(+0.57%) |
May 25, 2012 | 7.452 | 7.597 | 7.446 | 7.506 | 5,355,595 | +0.06(+0.80%) |
May 24, 2012 | 7.500 | 7.516 | 7.339 | 7.446 | 6,513,609 | -0.01(-0.14%) |
May 23, 2012 | 7.285 | 7.500 | 7.220 | 7.457 | 11,658,631 | +0.15(+1.99%) |
May 22, 2012 | 7.376 | 7.425 | 7.263 | 7.312 | 7,554,935 | -0.11(-1.45%) |
May 21, 2012 | 7.069 | 7.419 | 7.004 | 7.419 | 11,356,941 | +0.44(+6.33%) |
May 18, 2012 | 7.161 | 7.182 | 6.902 | 6.978 | 7,937,704 | -0.19(-2.70%) |
May 17, 2012 | 7.285 | 7.398 | 7.112 | 7.171 | 6,533,276 | -0.11(-1.48%) |
May 16, 2012 | 7.268 | 7.436 | 7.247 | 7.279 | 12,185,007 | +0.03(+0.45%) |
May 15, 2012 | 7.700 | 7.700 | 7.139 | 7.247 | 21,478,568 | -0.43(-5.55%) |
May 14, 2012 | 7.953 | 7.985 | 7.656 | 7.673 | 12,844,308 | -0.37(-4.62%) |
May 11, 2012 | 8.120 | 8.233 | 8.039 | 8.044 | 5,752,475 | -0.13(-1.58%) |
May 10, 2012 | 8.308 | 8.351 | 7.996 | 8.174 | 8,207,225 | -0.04(-0.52%) |
May 09, 2012 | 8.438 | 8.438 | 8.184 | 8.217 | 7,671,614 | -0.21(-2.52%) |
May 08, 2012 | 8.866 | 8.940 | 7.951 | 8.430 | 21,049,702 | -0.41(-4.59%) |
May 07, 2012 | 9.008 | 9.098 | 8.814 | 8.835 | 9,311,102 | -0.16(-1.81%) |
May 04, 2012 | 9.135 | 9.166 | 8.977 | 8.998 | 4,103,711 | -0.13(-1.44%) |
May 03, 2012 | 9.077 | 9.161 | 8.998 | 9.129 | 4,140,958 | +0.08(+0.87%) |
May 02, 2012 | 9.287 | 9.335 | 8.977 | 9.051 | 6,585,022 | -0.30(-3.21%) |
May 01, 2012 | 9.061 | 9.403 | 8.982 | 9.350 | 8,239,492 | +0.34(+3.74%) |
Apr 30, 2012 | 9.024 | 9.058 | 8.956 | 9.014 | 3,446,668 | -0.03(-0.29%) |
Apr 27, 2012 | 8.924 | 9.072 | 8.914 | 9.040 | 3,908,068 | +0.12(+1.30%) |
Apr 26, 2012 | 8.835 | 8.982 | 8.806 | 8.924 | 3,642,332 | +0.09(+1.01%) |
Apr 25, 2012 | 8.993 | 8.998 | 8.814 | 8.835 | 3,843,143 | -0.08(-0.94%) |
Apr 24, 2012 | 8.882 | 8.961 | 8.840 | 8.919 | 3,215,087 | +0.04(+0.47%) |
Apr 23, 2012 | 8.998 | 9.040 | 8.814 | 8.877 | 6,283,223 | -0.19(-2.15%) |
Apr 20, 2012 | 8.945 | 9.113 | 8.925 | 9.072 | 5,044,101 | +0.16(+1.83%) |
Apr 19, 2012 | 8.972 | 9.061 | 8.882 | 8.908 | 4,676,070 | -0.07(-0.76%) |
Apr 18, 2012 | 9.014 | 9.024 | 8.935 | 8.977 | 3,176,907 | -0.09(-0.99%) |
Apr 17, 2012 | 8.787 | 9.087 | 8.787 | 9.066 | 6,599,091 | +0.31(+3.55%) |
Apr 16, 2012 | 8.798 | 8.856 | 8.740 | 8.756 | 4,768,084 | -0.02(-0.24%) |
Apr 13, 2012 | 8.945 | 8.972 | 8.756 | 8.777 | 5,771,504 | -0.21(-2.28%) |
Apr 12, 2012 | 8.840 | 9.003 | 8.824 | 8.982 | 4,001,913 | +0.16(+1.79%) |
Apr 11, 2012 | 8.782 | 8.887 | 8.751 | 8.824 | 4,649,574 | +0.13(+1.45%) |
Apr 10, 2012 | 9.024 | 9.072 | 8.698 | 8.698 | 7,991,444 | -0.36(-3.95%) |
Apr 09, 2012 | 8.966 | 9.061 | 8.898 | 9.056 | 5,384,651 | +0.03(+0.35%) |
Apr 05, 2012 | 9.166 | 9.203 | 9.008 | 9.024 | 7,046,586 | -0.16(-1.78%) |
Apr 04, 2012 | 9.245 | 9.250 | 9.135 | 9.187 | 5,847,278 | -0.11(-1.13%) |
Apr 03, 2012 | 9.319 | 9.387 | 9.219 | 9.293 | 5,240,113 | -0.04(-0.45%) |
Apr 02, 2012 | 9.219 | 9.335 | 9.172 | 9.335 | 6,862,342 | +0.08(+0.91%) |
Mar 30, 2012 | 9.371 | 9.424 | 9.250 | 9.250 | 6,778,217 | -0.10(-1.07%) |
Mar 29, 2012 | 9.387 | 9.419 | 9.319 | 9.350 | 5,409,667 | -0.08(-0.89%) |
Mar 28, 2012 | 9.498 | 9.540 | 9.371 | 9.435 | 6,596,926 | -0.06(-0.66%) |
Mar 27, 2012 | 9.577 | 9.603 | 9.477 | 9.498 | 5,957,595 | -0.08(-0.88%) |
Mar 26, 2012 | 9.540 | 9.582 | 9.487 | 9.582 | 3,227,391 | +0.12(+1.22%) |
Mar 23, 2012 | 9.561 | 9.571 | 9.445 | 9.466 | 3,862,274 | -0.07(-0.77%) |
Mar 22, 2012 | 9.577 | 9.603 | 9.482 | 9.540 | 3,058,519 | -0.05(-0.55%) |
Mar 21, 2012 | 9.503 | 9.592 | 9.498 | 9.592 | 3,590,737 | +0.09(+0.94%) |
Mar 20, 2012 | 9.493 | 9.524 | 9.450 | 9.503 | 3,474,855 | -0.05(-0.55%) |
Mar 19, 2012 | 9.535 | 9.582 | 9.445 | 9.556 | 3,829,058 | +0.01(+0.06%) |
Mar 16, 2012 | 9.671 | 9.677 | 9.414 | 9.550 | 6,980,354 | -0.12(-1.25%) |
Mar 15, 2012 | 9.635 | 9.677 | 9.571 | 9.671 | 3,158,196 | +0.02(+0.22%) |
Mar 14, 2012 | 9.719 | 9.803 | 9.582 | 9.650 | 5,106,137 | -0.11(-1.13%) |
Mar 13, 2012 | 9.714 | 9.761 | 9.608 | 9.761 | 5,141,989 | +0.08(+0.87%) |
Mar 12, 2012 | 9.403 | 9.703 | 9.403 | 9.677 | 7,112,353 | +0.28(+2.97%) |
Mar 09, 2012 | 9.261 | 9.445 | 9.182 | 9.398 | 4,715,314 | +0.15(+1.65%) |
Mar 08, 2012 | 9.314 | 9.329 | 9.208 | 9.245 | 5,380,436 | +0.02(+0.17%) |
Mar 07, 2012 | 9.287 | 9.324 | 9.214 | 9.229 | 13,088,520 | -0.04(-0.40%) |
Mar 06, 2012 | 9.382 | 9.414 | 9.245 | 9.266 | 7,324,029 | -0.17(-1.84%) |
Mar 05, 2012 | 9.445 | 9.487 | 9.393 | 9.440 | 4,993,925 | -0.04(-0.39%) |
Mar 02, 2012 | 9.561 | 9.671 | 9.445 | 9.477 | 4,857,872 | -0.11(-1.10%) |
Mar 01, 2012 | 9.577 | 9.614 | 9.519 | 9.582 | 4,647,909 | +0.04(+0.44%) |
Feb 29, 2012 | 9.519 | 9.619 | 9.498 | 9.540 | 6,272,210 | +0.04(+0.39%) |
Feb 28, 2012 | 9.524 | 9.524 | 9.393 | 9.503 | 5,968,198 | -0.01(-0.11%) |
Feb 27, 2012 | 9.419 | 9.556 | 9.340 | 9.514 | 4,827,910 | +0.04(+0.44%) |
Feb 24, 2012 | 9.356 | 9.514 | 9.335 | 9.471 | 6,250,184 | +0.11(+1.12%) |
Feb 23, 2012 | 9.340 | 9.414 | 9.324 | 9.366 | 5,566,292 | +0.01(+0.06%) |
Feb 22, 2012 | 9.393 | 9.493 | 9.340 | 9.361 | 5,366,181 | -0.09(-1.00%) |
Feb 21, 2012 | 9.398 | 9.524 | 9.382 | 9.456 | 8,813,602 | +0.09(+0.96%) |
Feb 17, 2012 | 9.329 | 9.403 | 9.272 | 9.366 | 9,391,415 | +0.05(+0.56%) |
Feb 16, 2012 | 9.493 | 9.498 | 9.314 | 9.314 | 8,285,205 | -0.20(-2.10%) |
Feb 15, 2012 | 9.635 | 9.635 | 9.419 | 9.514 | 8,926,053 | -0.03(-0.30%) |
Feb 14, 2012 | 9.532 | 9.553 | 9.439 | 9.543 | 10,311,816 | +0.02(+0.16%) |
Feb 13, 2012 | 9.640 | 9.651 | 9.439 | 9.527 | 9,904,944 | -0.01(-0.11%) |
Feb 10, 2012 | 10.05 | 10.07 | 9.408 | 9.537 | 18,155,148 | -0.54(-5.32%) |
Feb 09, 2012 | 10.05 | 10.13 | 9.965 | 10.07 | 8,512,686 | +0.02(+0.20%) |
Feb 08, 2012 | 10.07 | 10.13 | 10.01 | 10.05 | 6,569,959 | +0.01(+0.05%) |
Feb 07, 2012 | 9.898 | 10.08 | 9.898 | 10.05 | 6,671,115 | +0.14(+1.40%) |
Feb 06, 2012 | 9.929 | 9.960 | 9.898 | 9.909 | 7,137,216 | -0.04(-0.36%) |
Feb 03, 2012 | 9.991 | 9.991 | 9.888 | 9.945 | 5,805,196 | +0.09(+0.89%) |
Feb 02, 2012 | 9.909 | 9.955 | 9.826 | 9.857 | 5,624,759 | -0.02(-0.21%) |
Feb 01, 2012 | 9.821 | 9.929 | 9.805 | 9.878 | 8,288,395 | +0.10(+1.00%) |
Jan 31, 2012 | 9.934 | 10.01 | 9.769 | 9.780 | 5,395,202 | -0.12(-1.25%) |
Jan 30, 2012 | 9.934 | 10.00 | 9.867 | 9.903 | 4,425,176 | -0.09(-0.93%) |
Jan 27, 2012 | 9.970 | 10.06 | 9.939 | 9.996 | 2,266,640 | +0.00(+0.00%) |
Jan 26, 2012 | 10.06 | 10.13 | 9.978 | 9.996 | 4,078,798 | -0.01(-0.05%) |
Jan 25, 2012 | 9.991 | 10.02 | 9.898 | 10.00 | 4,163,960 | +0.02(+0.15%) |
Jan 24, 2012 | 9.960 | 10.06 | 9.929 | 9.986 | 4,783,865 | -0.02(-0.15%) |
Jan 23, 2012 | 10.01 | 10.09 | 9.929 | 10.00 | 4,291,561 | +0.01(+0.05%) |
Jan 20, 2012 | 10.05 | 10.06 | 9.919 | 9.996 | 6,826,193 | -0.05(-0.51%) |
Jan 19, 2012 | 10.07 | 10.10 | 9.945 | 10.05 | 5,117,181 | -0.02(-0.15%) |
Jan 18, 2012 | 9.981 | 10.07 | 9.924 | 10.06 | 3,664,676 | +0.10(+1.04%) |
Jan 17, 2012 | 9.965 | 10.09 | 9.909 | 9.960 | 5,433,458 | +0.05(+0.47%) |
Jan 13, 2012 | 9.852 | 9.991 | 9.836 | 9.914 | 3,125,178 | -0.03(-0.26%) |
Jan 12, 2012 | 9.981 | 9.986 | 9.831 | 9.939 | 2,957,832 | -0.03(-0.26%) |
Jan 11, 2012 | 9.847 | 9.976 | 9.847 | 9.965 | 3,603,353 | +0.08(+0.78%) |
Jan 10, 2012 | 9.883 | 9.960 | 9.862 | 9.888 | 3,358,478 | +0.08(+0.84%) |
Jan 09, 2012 | 9.826 | 9.847 | 9.744 | 9.805 | 3,615,222 | +0.02(+0.21%) |
Jan 06, 2012 | 9.785 | 9.867 | 9.739 | 9.785 | 3,938,225 | +0.00(+0.00%) |
Jan 05, 2012 | 9.671 | 9.790 | 9.586 | 9.785 | 4,266,596 | +0.09(+0.90%) |
Jan 04, 2012 | 9.625 | 9.713 | 9.537 | 9.697 | 6,218,534 | +0.14(+1.46%) |
Dec 30, 2011 | 9.568 | 9.615 | 9.558 | 9.558 | 2,418,799 | -0.01(-0.11%) |
Dec 29, 2011 | 9.486 | 9.597 | 9.486 | 9.568 | 2,568,491 | +0.08(+0.81%) |
Dec 28, 2011 | 9.594 | 9.620 | 9.450 | 9.491 | 2,416,935 | -0.08(-0.81%) |
Dec 27, 2011 | 9.584 | 9.640 | 9.543 | 9.568 | 1,730,039 | -0.04(-0.43%) |
Dec 23, 2011 | 9.506 | 9.640 | 9.506 | 9.610 | 2,671,380 | +0.18(+1.86%) |
Dec 21, 2011 | 9.460 | 9.512 | 9.343 | 9.434 | 3,351,584 | +0.02(+0.16%) |
Dec 20, 2011 | 9.455 | 9.589 | 9.403 | 9.419 | 4,819,956 | +0.13(+1.39%) |
Dec 19, 2011 | 9.512 | 9.584 | 9.259 | 9.290 | 3,570,036 | -0.16(-1.74%) |
Dec 16, 2011 | 9.450 | 9.625 | 9.398 | 9.455 | 13,365,383 | +0.06(+0.60%) |
Dec 15, 2011 | 9.486 | 9.486 | 9.311 | 9.398 | 9,015,376 | -0.01(-0.05%) |
Dec 14, 2011 | 9.501 | 9.527 | 9.341 | 9.403 | 4,850,647 | -0.10(-1.08%) |
Dec 13, 2011 | 9.780 | 9.795 | 9.455 | 9.506 | 5,441,725 | -0.22(-2.23%) |
Dec 12, 2011 | 9.651 | 9.741 | 9.568 | 9.723 | 4,581,096 | +0.02(+0.16%) |
Dec 09, 2011 | 9.620 | 9.749 | 9.460 | 9.707 | 5,702,586 | +0.11(+1.18%) |
Dec 08, 2011 | 9.718 | 9.790 | 9.568 | 9.594 | 5,813,450 | -0.19(-1.95%) |
Dec 07, 2011 | 9.769 | 9.790 | 9.646 | 9.785 | 9,179,346 | -0.01(-0.11%) |
Dec 06, 2011 | 9.769 | 9.852 | 9.692 | 9.795 | 4,779,173 | +0.02(+0.21%) |
Dec 05, 2011 | 9.682 | 9.795 | 9.659 | 9.774 | 5,791,321 | +0.22(+2.32%) |
Dec 02, 2011 | 9.630 | 9.774 | 9.537 | 9.553 | 4,498,812 | +0.04(+0.43%) |
Dec 01, 2011 | 9.481 | 9.640 | 9.481 | 9.512 | 4,335,814 | -0.09(-0.97%) |
Nov 30, 2011 | 9.475 | 9.604 | 9.445 | 9.604 | 5,989,724 | +0.39(+4.19%) |
Nov 29, 2011 | 9.161 | 9.249 | 9.079 | 9.218 | 7,922,340 | +0.10(+1.13%) |
Nov 28, 2011 | 9.171 | 9.202 | 9.042 | 9.115 | 5,023,024 | +0.17(+1.90%) |
Nov 25, 2011 | 8.944 | 9.089 | 8.939 | 8.944 | 1,967,533 | -0.01(-0.06%) |
Nov 23, 2011 | 9.140 | 9.166 | 8.934 | 8.950 | 3,457,234 | -0.26(-2.80%) |
Nov 22, 2011 | 9.192 | 9.299 | 9.130 | 9.207 | 3,448,011 | -0.03(-0.33%) |
Nov 21, 2011 | 9.403 | 9.408 | 9.156 | 9.238 | 5,599,294 | -0.29(-3.03%) |
Nov 18, 2011 | 9.568 | 9.630 | 9.455 | 9.527 | 4,004,919 | +0.01(+0.11%) |
Nov 17, 2011 | 9.682 | 9.692 | 9.439 | 9.517 | 4,808,531 | -0.15(-1.55%) |
Nov 16, 2011 | 9.733 | 9.878 | 9.661 | 9.666 | 4,431,014 | -0.16(-1.63%) |
Nov 15, 2011 | 9.735 | 9.851 | 9.669 | 9.826 | 5,446,608 | +0.06(+0.62%) |
Nov 14, 2011 | 9.841 | 9.861 | 9.725 | 9.765 | 3,302,455 | -0.07(-0.67%) |
Nov 11, 2011 | 9.715 | 9.877 | 9.695 | 9.831 | 3,111,689 | +0.22(+2.26%) |
Nov 10, 2011 | 9.811 | 9.836 | 9.578 | 9.614 | 6,736,991 | -0.10(-1.04%) |
Nov 09, 2011 | 9.998 | 10.01 | 9.694 | 9.715 | 6,246,622 | -0.47(-4.57%) |
Nov 08, 2011 | 10.31 | 10.35 | 10.08 | 10.18 | 7,277,081 | -0.06(-0.59%) |
Nov 07, 2011 | 10.10 | 10.27 | 10.05 | 10.24 | 11,558,981 | +0.15(+1.45%) |
Nov 04, 2011 | 9.872 | 10.09 | 9.811 | 10.09 | 10,456,596 | +0.11(+1.06%) |
Nov 03, 2011 | 9.690 | 9.998 | 9.558 | 9.988 | 12,401,609 | +0.37(+3.89%) |
Nov 02, 2011 | 10.21 | 10.21 | 9.432 | 9.614 | 15,315,769 | -0.36(-3.60%) |
Nov 01, 2011 | 10.18 | 10.30 | 9.937 | 9.973 | 6,836,448 | -0.33(-3.24%) |
Oct 31, 2011 | 10.32 | 10.38 | 10.25 | 10.31 | 6,397,946 | -0.16(-1.55%) |
Oct 28, 2011 | 10.50 | 10.53 | 10.42 | 10.47 | 5,022,642 | -0.03(-0.24%) |
Oct 27, 2011 | 10.66 | 10.72 | 10.45 | 10.49 | 7,379,949 | +0.09(+0.87%) |
Oct 26, 2011 | 10.47 | 10.50 | 10.28 | 10.40 | 7,022,582 | +0.09(+0.88%) |
Oct 25, 2011 | 10.45 | 10.47 | 10.29 | 10.31 | 5,528,441 | -0.13(-1.26%) |
Oct 24, 2011 | 10.27 | 10.49 | 10.26 | 10.44 | 5,422,842 | +0.21(+2.03%) |
Oct 21, 2011 | 10.16 | 10.26 | 10.10 | 10.24 | 4,849,958 | +0.20(+1.97%) |
Oct 20, 2011 | 10.07 | 10.12 | 9.892 | 10.04 | 4,536,106 | -0.07(-0.65%) |
Oct 19, 2011 | 10.22 | 10.26 | 10.04 | 10.10 | 3,937,192 | -0.11(-1.09%) |
Oct 18, 2011 | 10.08 | 10.30 | 9.952 | 10.22 | 5,679,219 | +0.14(+1.35%) |
Oct 17, 2011 | 10.19 | 10.31 | 10.05 | 10.08 | 5,447,308 | -0.17(-1.63%) |
Oct 14, 2011 | 10.19 | 10.31 | 10.17 | 10.25 | 5,039,086 | +0.15(+1.50%) |
Oct 13, 2011 | 10.07 | 10.13 | 9.973 | 10.09 | 5,225,158 | +0.01(+0.05%) |
Oct 12, 2011 | 10.16 | 10.22 | 10.07 | 10.09 | 5,051,827 | -0.01(-0.10%) |
Oct 11, 2011 | 10.09 | 10.16 | 10.02 | 10.10 | 4,676,214 | -0.06(-0.60%) |
Oct 10, 2011 | 10.10 | 10.19 | 10.04 | 10.16 | 5,093,902 | +0.26(+2.66%) |
Oct 07, 2011 | 10.18 | 10.19 | 9.877 | 9.897 | 6,176,171 | -0.20(-2.00%) |
Oct 06, 2011 | 10.02 | 10.16 | 9.988 | 10.10 | 7,921,076 | +0.16(+1.58%) |
Oct 05, 2011 | 9.755 | 9.988 | 9.740 | 9.942 | 7,904,883 | +0.19(+1.92%) |
Oct 04, 2011 | 9.128 | 9.765 | 9.078 | 9.755 | 7,631,524 | +0.52(+5.64%) |
Oct 03, 2011 | 9.533 | 9.644 | 9.224 | 9.234 | 5,140,135 | -0.27(-2.87%) |
Sep 30, 2011 | 9.760 | 9.846 | 9.507 | 9.507 | 4,125,966 | -0.33(-3.34%) |
Sep 29, 2011 | 9.861 | 9.927 | 9.639 | 9.836 | 4,460,621 | +0.15(+1.51%) |
Sep 28, 2011 | 10.07 | 10.12 | 9.679 | 9.690 | 5,452,550 | -0.33(-3.33%) |
Sep 27, 2011 | 9.998 | 10.27 | 9.973 | 10.02 | 5,025,670 | +0.19(+1.96%) |
Sep 26, 2011 | 9.593 | 9.841 | 9.512 | 9.831 | 11,987,554 | +0.33(+3.46%) |
Sep 23, 2011 | 9.229 | 9.523 | 9.209 | 9.502 | 6,486,599 | +0.29(+3.13%) |
Sep 22, 2011 | 9.538 | 9.563 | 9.103 | 9.214 | 8,610,456 | -0.56(-5.69%) |
Sep 21, 2011 | 10.01 | 10.09 | 9.765 | 9.770 | 5,653,541 | -0.26(-2.62%) |
Sep 20, 2011 | 10.26 | 10.33 | 10.03 | 10.03 | 4,544,798 | -0.12(-1.20%) |
Sep 19, 2011 | 10.17 | 10.22 | 10.04 | 10.15 | 5,274,051 | -0.23(-2.19%) |
Sep 16, 2011 | 10.27 | 10.41 | 10.25 | 10.38 | 4,425,391 | +0.14(+1.38%) |
Sep 15, 2011 | 10.23 | 10.29 | 10.12 | 10.24 | 4,300,471 | +0.13(+1.25%) |
Sep 14, 2011 | 9.937 | 10.25 | 9.760 | 10.11 | 5,356,583 | +0.22(+2.20%) |
Sep 13, 2011 | 9.755 | 9.942 | 9.755 | 9.897 | 4,271,105 | +0.18(+1.82%) |
Sep 12, 2011 | 9.553 | 9.720 | 9.487 | 9.720 | 6,557,350 | +0.08(+0.79%) |
Sep 09, 2011 | 9.750 | 9.798 | 9.538 | 9.644 | 6,076,146 | -0.21(-2.15%) |
Sep 08, 2011 | 9.831 | 9.963 | 9.796 | 9.856 | 8,979,705 | -0.06(-0.56%) |
Sep 07, 2011 | 9.806 | 9.978 | 9.796 | 9.912 | 4,222,328 | +0.25(+2.56%) |
Sep 06, 2011 | 9.411 | 9.674 | 9.330 | 9.664 | 6,385,742 | -0.03(-0.31%) |
Sep 02, 2011 | 9.786 | 9.856 | 9.649 | 9.695 | 3,924,538 | -0.31(-3.08%) |
Sep 01, 2011 | 10.28 | 10.35 | 9.978 | 10.00 | 4,386,741 | -0.27(-2.61%) |
Aug 31, 2011 | 10.22 | 10.38 | 10.18 | 10.27 | 5,135,492 | +0.14(+1.40%) |
Aug 30, 2011 | 10.09 | 10.19 | 9.927 | 10.13 | 4,413,707 | +0.01(+0.05%) |
Aug 29, 2011 | 9.806 | 10.13 | 9.781 | 10.12 | 5,208,415 | +0.49(+5.04%) |
Aug 26, 2011 | 9.548 | 9.740 | 9.467 | 9.639 | 7,910,841 | +0.03(+0.26%) |
Aug 25, 2011 | 9.846 | 9.892 | 9.573 | 9.614 | 6,013,202 | -0.21(-2.11%) |
Aug 24, 2011 | 9.573 | 9.836 | 9.482 | 9.821 | 5,727,207 | +0.26(+2.75%) |
Aug 23, 2011 | 9.234 | 9.558 | 9.234 | 9.558 | 5,250,520 | +0.37(+4.02%) |
Aug 22, 2011 | 9.376 | 9.477 | 9.164 | 9.189 | 4,569,342 | -0.01(-0.05%) |
Aug 19, 2011 | 9.255 | 9.381 | 9.164 | 9.194 | 6,520,691 | -0.10(-1.03%) |
Aug 18, 2011 | 9.452 | 9.482 | 9.204 | 9.290 | 7,050,659 | -0.38(-3.97%) |
Aug 17, 2011 | 9.750 | 9.836 | 9.578 | 9.674 | 3,759,653 | -0.04(-0.42%) |
Aug 16, 2011 | 9.801 | 9.816 | 9.644 | 9.715 | 5,704,763 | -0.15(-1.49%) |
Aug 15, 2011 | 9.649 | 9.877 | 9.639 | 9.861 | 5,627,803 | +0.26(+2.69%) |
Aug 12, 2011 | 9.725 | 9.750 | 9.550 | 9.604 | 6,896,839 | -0.04(-0.37%) |
Aug 11, 2011 | 9.234 | 9.750 | 9.229 | 9.639 | 9,695,933 | +0.46(+5.01%) |
Aug 10, 2011 | 9.467 | 9.583 | 9.164 | 9.179 | 11,735,369 | -0.43(-4.52%) |
Aug 09, 2011 | 9.748 | 9.614 | 9.028 | 9.614 | 18,496,130 | +0.46(+5.04%) |
Aug 08, 2011 | 9.748 | 9.772 | 9.142 | 9.152 | 11,499,890 | -0.78(-7.84%) |
Aug 05, 2011 | 9.847 | 10.05 | 9.673 | 9.931 | 12,592,453 | +0.19(+1.93%) |
Aug 04, 2011 | 10.14 | 10.17 | 9.733 | 9.743 | 11,918,928 | -0.49(-4.75%) |
Aug 03, 2011 | 10.23 | 10.30 | 10.07 | 10.23 | 8,145,016 | -0.00(-0.05%) |
Aug 02, 2011 | 10.45 | 10.46 | 10.23 | 10.23 | 10,140,252 | -0.27(-2.55%) |
Aug 01, 2011 | 10.69 | 10.79 | 10.46 | 10.50 | 9,129,171 | -0.19(-1.76%) |
Jul 29, 2011 | 10.75 | 10.85 | 10.67 | 10.69 | 10,209,571 | -0.15(-1.37%) |
Jul 28, 2011 | 10.79 | 10.94 | 10.76 | 10.84 | 11,185,594 | +0.03(+0.32%) |
Jul 27, 2011 | 10.94 | 10.98 | 10.80 | 10.80 | 4,078,179 | -0.18(-1.63%) |
Jul 26, 2011 | 11.01 | 11.06 | 10.90 | 10.98 | 4,718,014 | -0.05(-0.49%) |
Jul 25, 2011 | 11.04 | 11.12 | 10.98 | 11.04 | 3,531,449 | -0.08(-0.71%) |
Jul 22, 2011 | 11.11 | 11.16 | 11.10 | 11.12 | 3,865,960 | -0.02(-0.22%) |
Jul 21, 2011 | 11.09 | 11.20 | 11.07 | 11.14 | 4,359,092 | +0.08(+0.76%) |
Jul 20, 2011 | 11.05 | 11.17 | 11.04 | 11.06 | 5,344,838 | +0.04(+0.36%) |
Jul 19, 2011 | 10.87 | 11.05 | 10.85 | 11.02 | 5,134,012 | +0.17(+1.56%) |
Jul 18, 2011 | 10.95 | 10.97 | 10.74 | 10.85 | 3,766,273 | -0.13(-1.18%) |
Jul 15, 2011 | 10.98 | 11.01 | 10.90 | 10.98 | 4,602,633 | +0.02(+0.18%) |
Jul 14, 2011 | 11.12 | 11.24 | 10.95 | 10.96 | 5,641,261 | -0.12(-1.12%) |
Jul 13, 2011 | 11.13 | 11.20 | 11.05 | 11.08 | 3,399,509 | -0.01(-0.09%) |
Jul 12, 2011 | 11.19 | 11.26 | 11.09 | 11.09 | 3,505,788 | -0.09(-0.84%) |
Jul 11, 2011 | 11.25 | 11.28 | 11.13 | 11.19 | 3,704,716 | -0.17(-1.53%) |
Jul 08, 2011 | 11.48 | 11.48 | 11.30 | 11.36 | 4,402,264 | -0.23(-1.97%) |
Jul 07, 2011 | 11.57 | 11.64 | 11.57 | 11.59 | 4,191,556 | +0.08(+0.69%) |
Jul 06, 2011 | 11.46 | 11.51 | 11.41 | 11.51 | 2,629,840 | +0.03(+0.26%) |
Jul 05, 2011 | 11.56 | 11.56 | 11.42 | 11.48 | 4,759,229 | -0.11(-0.98%) |