Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.465 | 9.565 | 9.255 | 9.486 | 1,721,584 | +0.31(+3.34%) |
Jun 28, 2012 | 9.279 | 9.355 | 8.973 | 9.179 | 1,258,919 | -0.19(-2.06%) |
Jun 27, 2012 | 9.138 | 9.390 | 9.114 | 9.372 | 1,889,664 | +0.21(+2.33%) |
Jun 26, 2012 | 9.203 | 9.252 | 9.007 | 9.159 | 1,084,802 | -0.04(-0.49%) |
Jun 25, 2012 | 9.241 | 9.269 | 9.114 | 9.203 | 1,252,067 | -0.14(-1.55%) |
Jun 22, 2012 | 9.348 | 9.393 | 9.221 | 9.348 | 1,255,232 | +0.07(+0.71%) |
Jun 21, 2012 | 9.576 | 9.655 | 9.265 | 9.283 | 1,172,182 | -0.26(-2.67%) |
Jun 20, 2012 | 9.500 | 9.658 | 9.362 | 9.538 | 1,264,753 | +0.02(+0.22%) |
Jun 19, 2012 | 9.386 | 9.517 | 9.386 | 9.517 | 2,717,271 | +0.17(+1.81%) |
Jun 18, 2012 | 9.441 | 9.483 | 9.262 | 9.348 | 2,714,274 | -0.16(-1.70%) |
Jun 15, 2012 | 9.410 | 9.531 | 9.314 | 9.510 | 1,478,389 | +0.13(+1.36%) |
Jun 14, 2012 | 9.338 | 9.434 | 9.231 | 9.383 | 1,998,637 | +0.05(+0.55%) |
Jun 13, 2012 | 9.324 | 9.469 | 9.186 | 9.331 | 3,077,681 | -0.03(-0.29%) |
Jun 12, 2012 | 8.773 | 9.369 | 8.748 | 9.359 | 4,575,401 | +0.78(+9.12%) |
Jun 11, 2012 | 8.814 | 8.928 | 8.555 | 8.576 | 2,165,099 | -0.10(-1.19%) |
Jun 08, 2012 | 8.583 | 8.759 | 8.432 | 8.680 | 2,300,733 | +0.06(+0.72%) |
Jun 07, 2012 | 8.562 | 8.783 | 8.545 | 8.617 | 2,533,586 | +0.14(+1.67%) |
Jun 06, 2012 | 8.411 | 8.583 | 8.383 | 8.476 | 2,299,938 | +0.10(+1.19%) |
Jun 05, 2012 | 7.994 | 8.390 | 7.987 | 8.376 | 3,278,256 | +0.38(+4.74%) |
Jun 04, 2012 | 7.932 | 8.038 | 7.869 | 7.997 | 2,482,884 | +0.10(+1.31%) |
Jun 01, 2012 | 7.987 | 7.990 | 7.645 | 7.894 | 4,119,098 | -0.23(-2.84%) |
May 31, 2012 | 8.397 | 8.414 | 8.004 | 8.125 | 3,688,388 | -0.24(-2.92%) |
May 30, 2012 | 8.562 | 8.569 | 8.352 | 8.369 | 2,286,852 | -0.29(-3.31%) |
May 29, 2012 | 8.611 | 8.704 | 8.497 | 8.655 | 1,662,428 | +0.02(+0.28%) |
May 25, 2012 | 8.621 | 8.678 | 8.531 | 8.631 | 1,572,451 | +0.01(+0.08%) |
May 24, 2012 | 8.731 | 8.755 | 8.504 | 8.624 | 1,608,247 | -0.07(-0.79%) |
May 23, 2012 | 8.528 | 8.707 | 8.404 | 8.693 | 1,557,902 | +0.10(+1.20%) |
May 22, 2012 | 8.759 | 8.804 | 8.507 | 8.590 | 3,632,064 | -0.16(-1.85%) |
May 21, 2012 | 8.576 | 8.766 | 8.455 | 8.752 | 1,807,581 | +0.20(+2.38%) |
May 18, 2012 | 8.735 | 8.769 | 8.511 | 8.549 | 2,806,308 | -0.13(-1.51%) |
May 17, 2012 | 8.907 | 8.986 | 8.592 | 8.680 | 3,629,517 | -0.26(-2.93%) |
May 16, 2012 | 8.480 | 9.014 | 8.418 | 8.941 | 7,535,083 | +0.49(+5.83%) |
May 15, 2012 | 8.593 | 8.686 | 8.380 | 8.449 | 3,085,488 | -0.13(-1.56%) |
May 14, 2012 | 8.607 | 8.716 | 8.480 | 8.583 | 2,582,194 | -0.18(-2.07%) |
May 11, 2012 | 8.726 | 8.942 | 8.716 | 8.764 | 1,632,136 | -0.01(-0.12%) |
May 10, 2012 | 8.915 | 8.949 | 8.661 | 8.774 | 2,799,661 | -0.08(-0.85%) |
May 09, 2012 | 8.627 | 8.956 | 8.589 | 8.850 | 2,853,844 | +0.10(+1.10%) |
May 08, 2012 | 8.846 | 8.857 | 8.528 | 8.754 | 3,623,261 | -0.13(-1.43%) |
May 07, 2012 | 9.011 | 9.059 | 8.860 | 8.881 | 3,115,062 | -0.19(-2.04%) |
May 04, 2012 | 9.487 | 9.497 | 8.961 | 9.066 | 3,049,634 | -0.13(-1.45%) |
May 03, 2012 | 10.06 | 10.10 | 8.826 | 9.199 | 9,664,252 | -0.67(-6.80%) |
May 02, 2012 | 9.518 | 9.932 | 9.436 | 9.871 | 3,445,836 | +0.33(+3.48%) |
May 01, 2012 | 9.819 | 9.871 | 9.514 | 9.538 | 3,044,199 | -0.32(-3.27%) |
Apr 30, 2012 | 9.676 | 9.871 | 9.669 | 9.861 | 3,329,692 | +0.18(+1.84%) |
Apr 27, 2012 | 9.583 | 9.795 | 9.559 | 9.682 | 4,214,523 | +0.11(+1.18%) |
Apr 26, 2012 | 9.425 | 9.593 | 9.398 | 9.569 | 1,826,679 | +0.14(+1.53%) |
Apr 25, 2012 | 9.329 | 9.446 | 9.182 | 9.425 | 2,121,670 | +0.19(+2.04%) |
Apr 24, 2012 | 9.501 | 9.525 | 9.179 | 9.237 | 2,374,736 | -0.25(-2.64%) |
Apr 23, 2012 | 9.357 | 9.501 | 9.347 | 9.487 | 3,293,284 | -0.02(-0.25%) |
Apr 20, 2012 | 9.244 | 9.624 | 9.227 | 9.511 | 2,185,487 | +0.28(+3.08%) |
Apr 19, 2012 | 9.230 | 9.401 | 9.182 | 9.227 | 1,729,784 | -0.02(-0.19%) |
Apr 18, 2012 | 9.172 | 9.244 | 9.134 | 9.244 | 985,421 | +0.05(+0.52%) |
Apr 17, 2012 | 9.189 | 9.285 | 9.151 | 9.196 | 1,223,421 | +0.09(+0.98%) |
Apr 16, 2012 | 9.220 | 9.292 | 9.074 | 9.107 | 1,256,458 | -0.12(-1.26%) |
Apr 13, 2012 | 9.271 | 9.422 | 9.192 | 9.223 | 1,585,501 | -0.14(-1.50%) |
Apr 12, 2012 | 9.158 | 9.381 | 9.158 | 9.364 | 873,468 | +0.22(+2.40%) |
Apr 11, 2012 | 9.172 | 9.254 | 9.110 | 9.144 | 1,693,753 | +0.04(+0.49%) |
Apr 10, 2012 | 9.292 | 9.364 | 9.083 | 9.100 | 2,545,938 | -0.24(-2.53%) |
Apr 09, 2012 | 9.381 | 9.408 | 9.199 | 9.336 | 2,752,060 | -0.17(-1.84%) |
Apr 05, 2012 | 9.504 | 9.566 | 9.463 | 9.511 | 1,093,825 | +0.00(+0.04%) |
Apr 04, 2012 | 9.569 | 9.607 | 9.395 | 9.508 | 1,699,161 | -0.16(-1.63%) |
Apr 03, 2012 | 9.559 | 9.727 | 9.484 | 9.665 | 1,929,674 | +0.12(+1.22%) |
Apr 02, 2012 | 9.470 | 9.600 | 9.408 | 9.549 | 1,756,029 | +0.11(+1.16%) |
Mar 30, 2012 | 9.333 | 9.470 | 9.295 | 9.439 | 1,471,455 | +0.17(+1.85%) |
Mar 29, 2012 | 9.199 | 9.295 | 9.031 | 9.268 | 2,572,218 | -0.01(-0.11%) |
Mar 28, 2012 | 9.295 | 9.343 | 9.114 | 9.278 | 2,759,795 | -0.02(-0.18%) |
Mar 27, 2012 | 9.415 | 9.473 | 9.282 | 9.295 | 967,232 | -0.10(-1.02%) |
Mar 26, 2012 | 9.384 | 9.460 | 9.285 | 9.391 | 1,029,969 | +0.07(+0.74%) |
Mar 23, 2012 | 9.306 | 9.364 | 9.114 | 9.323 | 998,695 | +0.04(+0.41%) |
Mar 22, 2012 | 9.329 | 9.388 | 9.237 | 9.285 | 1,212,587 | -0.14(-1.49%) |
Mar 21, 2012 | 9.340 | 9.473 | 9.309 | 9.425 | 652,397 | +0.14(+1.55%) |
Mar 20, 2012 | 9.299 | 9.377 | 9.203 | 9.282 | 1,703,157 | -0.09(-0.91%) |
Mar 19, 2012 | 9.425 | 9.508 | 9.350 | 9.367 | 688,910 | -0.06(-0.65%) |
Mar 16, 2012 | 9.401 | 9.593 | 9.343 | 9.429 | 1,300,711 | +0.07(+0.77%) |
Mar 15, 2012 | 9.336 | 9.425 | 9.261 | 9.357 | 1,486,379 | +0.03(+0.29%) |
Mar 14, 2012 | 9.391 | 9.470 | 9.251 | 9.329 | 1,733,879 | -0.04(-0.40%) |
Mar 13, 2012 | 9.388 | 9.545 | 9.285 | 9.367 | 2,336,539 | +0.01(+0.15%) |
Mar 12, 2012 | 9.192 | 9.549 | 9.162 | 9.353 | 3,214,082 | +0.15(+1.60%) |
Mar 09, 2012 | 8.963 | 9.288 | 8.908 | 9.206 | 2,058,891 | +0.24(+2.64%) |
Mar 08, 2012 | 8.857 | 9.158 | 8.833 | 8.970 | 3,405,097 | +0.19(+2.15%) |
Mar 07, 2012 | 8.439 | 8.833 | 8.387 | 8.781 | 3,606,578 | +0.38(+4.53%) |
Mar 06, 2012 | 8.500 | 8.517 | 8.284 | 8.401 | 3,451,233 | -0.22(-2.58%) |
Mar 05, 2012 | 8.798 | 8.884 | 8.565 | 8.624 | 2,350,779 | -0.21(-2.40%) |
Mar 02, 2012 | 8.552 | 8.905 | 8.541 | 8.836 | 2,822,418 | +0.27(+3.20%) |
Mar 01, 2012 | 8.617 | 8.679 | 8.552 | 8.562 | 2,321,388 | +0.00(+0.04%) |
Feb 29, 2012 | 8.603 | 8.624 | 8.521 | 8.559 | 1,808,148 | +0.01(+0.16%) |
Feb 28, 2012 | 8.655 | 8.655 | 8.476 | 8.545 | 2,329,852 | -0.08(-0.91%) |
Feb 27, 2012 | 8.538 | 8.661 | 8.435 | 8.624 | 3,244,063 | +0.04(+0.52%) |
Feb 24, 2012 | 8.583 | 8.613 | 8.545 | 8.579 | 1,783,155 | +0.02(+0.24%) |
Feb 23, 2012 | 8.579 | 8.685 | 8.548 | 8.559 | 1,915,945 | -0.02(-0.28%) |
Feb 22, 2012 | 8.528 | 8.665 | 8.490 | 8.583 | 1,048,450 | +0.02(+0.24%) |
Feb 21, 2012 | 8.658 | 8.737 | 8.524 | 8.562 | 2,606,866 | -0.11(-1.32%) |
Feb 17, 2012 | 8.735 | 8.800 | 8.619 | 8.677 | 1,404,175 | -0.02(-0.24%) |
Feb 16, 2012 | 8.526 | 8.861 | 8.489 | 8.697 | 4,196,340 | +0.17(+1.96%) |
Feb 15, 2012 | 8.366 | 8.680 | 8.322 | 8.530 | 3,332,492 | +0.24(+2.93%) |
Feb 14, 2012 | 8.335 | 8.427 | 8.282 | 8.287 | 2,073,126 | -0.12(-1.38%) |
Feb 13, 2012 | 8.366 | 8.404 | 8.240 | 8.404 | 2,215,981 | +0.12(+1.49%) |
Feb 10, 2012 | 8.103 | 8.325 | 8.021 | 8.281 | 3,127,498 | +0.08(+0.92%) |
Feb 09, 2012 | 7.925 | 8.410 | 7.857 | 8.205 | 8,137,036 | +0.60(+7.91%) |
Feb 08, 2012 | 7.280 | 7.628 | 7.232 | 7.604 | 4,075,090 | +0.37(+5.15%) |
Feb 07, 2012 | 7.345 | 7.399 | 7.218 | 7.232 | 2,407,731 | -0.13(-1.72%) |
Feb 06, 2012 | 7.341 | 7.423 | 7.242 | 7.358 | 3,961,107 | -0.02(-0.32%) |
Feb 03, 2012 | 7.550 | 7.553 | 7.375 | 7.382 | 4,656,016 | -0.13(-1.68%) |
Feb 02, 2012 | 7.567 | 7.602 | 7.474 | 7.508 | 1,136,504 | -0.07(-0.95%) |
Feb 01, 2012 | 7.491 | 7.666 | 7.491 | 7.580 | 2,014,972 | +0.15(+2.07%) |
Jan 31, 2012 | 7.522 | 7.532 | 7.338 | 7.427 | 1,483,971 | -0.03(-0.46%) |
Jan 30, 2012 | 7.399 | 7.474 | 7.327 | 7.461 | 1,220,209 | -0.03(-0.36%) |
Jan 27, 2012 | 7.409 | 7.505 | 7.406 | 7.488 | 1,151,993 | +0.05(+0.69%) |
Jan 26, 2012 | 7.672 | 7.679 | 7.345 | 7.437 | 1,226,842 | -0.20(-2.68%) |
Jan 25, 2012 | 7.550 | 7.686 | 7.519 | 7.642 | 1,393,420 | +0.09(+1.13%) |
Jan 24, 2012 | 7.532 | 7.720 | 7.526 | 7.556 | 1,417,368 | -0.07(-0.90%) |
Jan 23, 2012 | 7.625 | 7.727 | 7.481 | 7.625 | 2,423,536 | +0.04(+0.59%) |
Jan 20, 2012 | 7.550 | 7.638 | 7.515 | 7.580 | 1,172,753 | -0.02(-0.31%) |
Jan 19, 2012 | 7.515 | 7.638 | 7.362 | 7.604 | 1,020,426 | +0.15(+2.06%) |
Jan 18, 2012 | 7.235 | 7.464 | 7.235 | 7.450 | 1,779,879 | +0.16(+2.20%) |
Jan 17, 2012 | 7.290 | 7.341 | 7.245 | 7.290 | 2,242,731 | +0.06(+0.80%) |
Jan 13, 2012 | 7.150 | 7.259 | 7.068 | 7.232 | 3,570,561 | +0.02(+0.24%) |
Jan 12, 2012 | 7.187 | 7.222 | 7.082 | 7.215 | 2,490,405 | +0.08(+1.10%) |
Jan 11, 2012 | 7.040 | 7.232 | 6.914 | 7.136 | 2,367,746 | +0.09(+1.26%) |
Jan 10, 2012 | 6.695 | 7.088 | 6.685 | 7.047 | 2,783,968 | +0.41(+6.12%) |
Jan 09, 2012 | 6.535 | 6.654 | 6.525 | 6.641 | 1,766,768 | +0.12(+1.83%) |
Jan 06, 2012 | 6.648 | 6.675 | 6.497 | 6.521 | 1,655,681 | -0.16(-2.35%) |
Jan 05, 2012 | 6.695 | 6.747 | 6.634 | 6.678 | 1,349,346 | -0.07(-1.01%) |
Jan 04, 2012 | 6.706 | 6.801 | 6.648 | 6.747 | 1,225,885 | +0.33(+5.11%) |
Dec 30, 2011 | 6.392 | 6.460 | 6.368 | 6.419 | 846,392 | +0.05(+0.80%) |
Dec 29, 2011 | 6.415 | 6.432 | 6.340 | 6.368 | 1,107,310 | -0.03(-0.53%) |
Dec 28, 2011 | 6.508 | 6.508 | 6.361 | 6.402 | 730,188 | -0.11(-1.63%) |
Dec 27, 2011 | 6.508 | 6.549 | 6.463 | 6.508 | 849,176 | +0.00(+0.05%) |
Dec 23, 2011 | 6.456 | 6.545 | 6.446 | 6.504 | 2,514,699 | +0.07(+1.12%) |
Dec 21, 2011 | 6.395 | 6.477 | 6.395 | 6.432 | 1,590,799 | +0.03(+0.48%) |
Dec 20, 2011 | 6.460 | 6.504 | 6.344 | 6.402 | 1,667,279 | +0.04(+0.59%) |
Dec 19, 2011 | 6.446 | 6.497 | 6.323 | 6.364 | 1,438,030 | -0.08(-1.17%) |
Dec 16, 2011 | 6.395 | 6.504 | 6.378 | 6.439 | 1,784,572 | +0.09(+1.40%) |
Dec 15, 2011 | 6.508 | 6.583 | 6.333 | 6.350 | 2,152,352 | -0.10(-1.59%) |
Dec 14, 2011 | 6.405 | 6.610 | 6.371 | 6.453 | 2,444,417 | +0.00(+0.00%) |
Dec 13, 2011 | 6.654 | 6.750 | 6.337 | 6.453 | 4,143,964 | -0.16(-2.35%) |
Dec 12, 2011 | 6.384 | 6.624 | 6.336 | 6.608 | 2,347,987 | +0.11(+1.68%) |
Dec 09, 2011 | 6.217 | 6.530 | 6.217 | 6.499 | 2,079,466 | +0.31(+4.95%) |
Dec 08, 2011 | 6.340 | 6.357 | 6.173 | 6.193 | 2,270,293 | -0.16(-2.57%) |
Dec 07, 2011 | 6.302 | 6.394 | 6.217 | 6.357 | 2,809,042 | +0.01(+0.16%) |
Dec 06, 2011 | 6.265 | 6.397 | 6.227 | 6.346 | 5,018,572 | +0.12(+1.97%) |
Dec 05, 2011 | 5.887 | 6.285 | 5.826 | 6.224 | 5,294,466 | +0.44(+7.65%) |
Dec 02, 2011 | 5.625 | 5.863 | 5.554 | 5.781 | 10,307,687 | +0.21(+3.85%) |
Dec 01, 2011 | 6.040 | 6.040 | 5.557 | 5.567 | 16,965,674 | -2.56(-31.49%) |
Nov 30, 2011 | 8.225 | 8.286 | 7.983 | 8.126 | 2,547,263 | +0.21(+2.71%) |
Nov 29, 2011 | 7.915 | 7.942 | 7.864 | 7.912 | 1,328,984 | -0.02(-0.21%) |
Nov 28, 2011 | 7.922 | 7.993 | 7.861 | 7.929 | 1,637,783 | +0.28(+3.65%) |
Nov 25, 2011 | 7.718 | 7.755 | 7.646 | 7.650 | 528,515 | -0.13(-1.62%) |
Nov 23, 2011 | 7.827 | 7.874 | 7.725 | 7.776 | 1,154,029 | -0.13(-1.68%) |
Nov 22, 2011 | 7.959 | 7.959 | 7.864 | 7.908 | 895,970 | -0.04(-0.51%) |
Nov 21, 2011 | 8.116 | 8.146 | 7.891 | 7.949 | 1,236,938 | -0.29(-3.47%) |
Nov 18, 2011 | 8.439 | 8.470 | 8.215 | 8.235 | 842,997 | -0.14(-1.71%) |
Nov 17, 2011 | 8.660 | 8.688 | 8.323 | 8.378 | 1,331,018 | -0.29(-3.38%) |
Nov 16, 2011 | 8.885 | 8.922 | 8.623 | 8.671 | 1,077,238 | -0.35(-3.85%) |
Nov 15, 2011 | 8.990 | 9.099 | 8.960 | 9.018 | 873,330 | -0.04(-0.45%) |
Nov 14, 2011 | 9.062 | 9.154 | 8.995 | 9.058 | 585,335 | -0.12(-1.26%) |
Nov 11, 2011 | 9.120 | 9.310 | 9.075 | 9.174 | 759,950 | +0.14(+1.51%) |
Nov 10, 2011 | 8.953 | 9.065 | 8.728 | 9.038 | 1,439,083 | +0.18(+2.08%) |
Nov 09, 2011 | 8.926 | 9.052 | 8.820 | 8.854 | 1,289,215 | -0.32(-3.52%) |
Nov 08, 2011 | 9.147 | 9.195 | 8.990 | 9.178 | 807,333 | +0.06(+0.71%) |
Nov 07, 2011 | 9.075 | 9.184 | 9.028 | 9.113 | 1,149,674 | +0.07(+0.79%) |
Nov 04, 2011 | 9.031 | 9.174 | 8.956 | 9.041 | 1,366,564 | -0.07(-0.75%) |
Nov 03, 2011 | 8.759 | 9.218 | 8.551 | 9.109 | 2,955,066 | +0.48(+5.52%) |
Nov 02, 2011 | 8.562 | 8.739 | 8.477 | 8.633 | 1,662,773 | +0.21(+2.46%) |
Nov 01, 2011 | 8.494 | 8.626 | 8.370 | 8.425 | 1,299,953 | -0.35(-3.96%) |
Oct 31, 2011 | 8.929 | 8.970 | 8.756 | 8.773 | 1,003,409 | -0.20(-2.27%) |
Oct 28, 2011 | 8.912 | 9.058 | 8.878 | 8.977 | 1,356,984 | +0.01(+0.15%) |
Oct 27, 2011 | 8.827 | 9.004 | 8.827 | 8.963 | 1,061,654 | +0.38(+4.40%) |
Oct 26, 2011 | 8.701 | 8.701 | 8.391 | 8.585 | 1,325,596 | +0.04(+0.44%) |
Oct 25, 2011 | 8.742 | 8.745 | 8.531 | 8.548 | 1,514,669 | -0.28(-3.16%) |
Oct 24, 2011 | 8.820 | 8.977 | 8.766 | 8.827 | 1,357,839 | +0.06(+0.70%) |
Oct 21, 2011 | 8.800 | 8.823 | 8.664 | 8.766 | 827,199 | +0.10(+1.14%) |
Oct 20, 2011 | 8.688 | 8.705 | 8.419 | 8.667 | 1,745,286 | -0.04(-0.47%) |
Oct 19, 2011 | 8.936 | 8.994 | 8.677 | 8.708 | 949,651 | -0.27(-2.99%) |
Oct 18, 2011 | 8.973 | 9.055 | 8.708 | 8.977 | 1,093,889 | +0.03(+0.38%) |
Oct 17, 2011 | 9.256 | 9.290 | 8.926 | 8.943 | 768,678 | -0.34(-3.67%) |
Oct 14, 2011 | 9.215 | 9.293 | 9.075 | 9.283 | 899,435 | +0.21(+2.29%) |
Oct 13, 2011 | 9.123 | 9.137 | 8.984 | 9.075 | 1,322,992 | -0.11(-1.19%) |
Oct 12, 2011 | 9.075 | 9.341 | 9.062 | 9.184 | 1,024,841 | +0.24(+2.66%) |
Oct 11, 2011 | 9.283 | 9.283 | 8.881 | 8.946 | 1,163,903 | -0.35(-3.73%) |
Oct 10, 2011 | 9.137 | 9.371 | 9.137 | 9.293 | 373,614 | +0.32(+3.60%) |
Oct 07, 2011 | 9.201 | 9.212 | 8.946 | 8.970 | 1,569,323 | -0.19(-2.08%) |
Oct 06, 2011 | 8.847 | 9.273 | 8.847 | 9.161 | 1,855,834 | +0.53(+6.15%) |
Oct 05, 2011 | 8.391 | 8.677 | 8.109 | 8.630 | 1,967,672 | +0.31(+3.72%) |
Oct 04, 2011 | 8.262 | 8.330 | 7.874 | 8.320 | 2,899,615 | -0.06(-0.73%) |
Oct 03, 2011 | 8.701 | 8.773 | 8.357 | 8.381 | 1,122,432 | -0.41(-4.68%) |
Sep 30, 2011 | 8.674 | 8.960 | 8.599 | 8.793 | 1,357,701 | -0.06(-0.73%) |
Sep 29, 2011 | 9.137 | 9.269 | 8.643 | 8.858 | 996,400 | -0.14(-1.51%) |
Sep 28, 2011 | 9.324 | 9.348 | 8.960 | 8.994 | 983,984 | -0.33(-3.50%) |
Sep 27, 2011 | 9.399 | 9.613 | 9.249 | 9.320 | 1,050,602 | +0.11(+1.22%) |
Sep 26, 2011 | 9.024 | 9.222 | 8.745 | 9.208 | 910,831 | +0.23(+2.58%) |
Sep 23, 2011 | 8.711 | 9.031 | 8.636 | 8.977 | 954,709 | +0.26(+2.97%) |
Sep 22, 2011 | 8.868 | 8.926 | 8.609 | 8.718 | 1,717,189 | -0.53(-5.74%) |
Sep 21, 2011 | 9.725 | 9.746 | 9.249 | 9.249 | 1,077,067 | -0.48(-4.96%) |
Sep 20, 2011 | 9.753 | 9.977 | 9.654 | 9.732 | 1,020,885 | -0.02(-0.21%) |
Sep 19, 2011 | 9.634 | 9.790 | 9.474 | 9.753 | 1,431,154 | -0.10(-1.04%) |
Sep 16, 2011 | 9.674 | 9.879 | 9.572 | 9.855 | 1,077,917 | +0.22(+2.33%) |
Sep 15, 2011 | 9.610 | 9.647 | 9.508 | 9.630 | 780,903 | +0.15(+1.58%) |
Sep 14, 2011 | 9.389 | 9.630 | 9.218 | 9.480 | 1,299,762 | +0.18(+1.94%) |
Sep 13, 2011 | 8.950 | 9.341 | 8.950 | 9.300 | 1,651,459 | +0.36(+4.00%) |
Sep 12, 2011 | 8.582 | 8.963 | 8.562 | 8.943 | 1,312,792 | +0.26(+2.98%) |
Sep 09, 2011 | 8.956 | 9.004 | 8.616 | 8.684 | 1,011,323 | -0.36(-3.99%) |
Sep 08, 2011 | 9.072 | 9.191 | 8.997 | 9.045 | 848,948 | -0.08(-0.86%) |
Sep 07, 2011 | 8.864 | 9.137 | 8.779 | 9.123 | 675,691 | +0.37(+4.24%) |
Sep 06, 2011 | 8.596 | 8.803 | 8.534 | 8.752 | 1,049,673 | -0.12(-1.38%) |
Sep 02, 2011 | 8.936 | 9.038 | 8.854 | 8.875 | 1,125,676 | -0.30(-3.30%) |
Sep 01, 2011 | 9.256 | 9.382 | 9.161 | 9.178 | 1,227,840 | -0.02(-0.26%) |
Aug 31, 2011 | 9.130 | 9.249 | 9.124 | 9.201 | 1,264,786 | +0.10(+1.08%) |
Aug 30, 2011 | 8.977 | 9.181 | 8.936 | 9.103 | 1,231,405 | +0.06(+0.72%) |
Aug 29, 2011 | 8.813 | 9.144 | 8.783 | 9.038 | 1,137,725 | +0.34(+3.95%) |
Aug 26, 2011 | 8.405 | 8.732 | 8.317 | 8.694 | 1,300,996 | +0.22(+2.65%) |
Aug 25, 2011 | 8.773 | 8.808 | 8.449 | 8.470 | 1,128,924 | -0.23(-2.70%) |
Aug 24, 2011 | 8.650 | 8.762 | 8.616 | 8.705 | 1,643,763 | +0.07(+0.87%) |
Aug 23, 2011 | 8.266 | 8.630 | 8.238 | 8.630 | 1,788,306 | +0.42(+5.10%) |
Aug 22, 2011 | 8.432 | 8.517 | 8.184 | 8.211 | 1,804,551 | -0.04(-0.45%) |
Aug 19, 2011 | 8.320 | 8.579 | 8.198 | 8.249 | 1,981,690 | -0.23(-2.73%) |
Aug 18, 2011 | 8.691 | 8.739 | 8.419 | 8.480 | 1,748,986 | -0.47(-5.21%) |
Aug 17, 2011 | 9.239 | 9.280 | 8.919 | 8.946 | 1,685,628 | -0.24(-2.63%) |
Aug 16, 2011 | 9.426 | 9.450 | 9.137 | 9.188 | 1,443,211 | -0.29(-3.10%) |
Aug 15, 2011 | 9.492 | 9.540 | 9.363 | 9.482 | 1,707,588 | +0.18(+1.93%) |
Aug 12, 2011 | 9.316 | 9.357 | 9.170 | 9.302 | 1,334,983 | +0.15(+1.59%) |
Aug 11, 2011 | 8.817 | 9.275 | 8.749 | 9.156 | 2,222,537 | +0.41(+4.65%) |
Aug 10, 2011 | 8.841 | 9.031 | 8.630 | 8.749 | 3,770,610 | -0.21(-2.35%) |
Aug 09, 2011 | 8.810 | 8.963 | 8.410 | 8.959 | 6,216,143 | +0.50(+5.85%) |
Aug 08, 2011 | 8.810 | 8.956 | 8.362 | 8.464 | 4,963,184 | -0.64(-7.01%) |
Aug 05, 2011 | 9.302 | 9.302 | 8.717 | 9.102 | 4,043,239 | -0.05(-0.59%) |
Aug 04, 2011 | 9.499 | 9.621 | 9.065 | 9.156 | 6,565,422 | -0.66(-6.71%) |
Aug 03, 2011 | 9.665 | 9.842 | 9.397 | 9.815 | 3,578,344 | +0.14(+1.47%) |
Aug 02, 2011 | 9.859 | 9.971 | 9.659 | 9.672 | 2,746,982 | -0.27(-2.70%) |
Aug 01, 2011 | 10.26 | 10.26 | 9.811 | 9.940 | 2,991,845 | -0.24(-2.37%) |
Jul 29, 2011 | 10.81 | 10.81 | 10.05 | 10.18 | 5,220,402 | -0.84(-7.61%) |
Jul 28, 2011 | 10.86 | 11.15 | 10.86 | 11.02 | 2,012,567 | +0.14(+1.25%) |
Jul 27, 2011 | 11.05 | 11.14 | 10.86 | 10.88 | 1,388,880 | -0.22(-1.99%) |
Jul 26, 2011 | 11.00 | 11.18 | 11.00 | 11.10 | 2,410,280 | +0.13(+1.18%) |
Jul 25, 2011 | 10.93 | 11.04 | 10.83 | 10.98 | 1,275,214 | +0.01(+0.09%) |
Jul 22, 2011 | 10.93 | 10.98 | 10.90 | 10.97 | 2,471,292 | -0.16(-1.46%) |
Jul 21, 2011 | 11.25 | 11.34 | 11.03 | 11.13 | 1,981,834 | -0.05(-0.43%) |
Jul 20, 2011 | 11.34 | 11.36 | 11.09 | 11.18 | 2,128,260 | -0.17(-1.50%) |
Jul 19, 2011 | 11.39 | 11.47 | 11.32 | 11.35 | 1,549,773 | +0.06(+0.54%) |
Jul 18, 2011 | 11.34 | 11.39 | 11.20 | 11.28 | 1,818,672 | -0.17(-1.45%) |
Jul 15, 2011 | 11.66 | 11.71 | 11.43 | 11.45 | 2,058,248 | -0.15(-1.26%) |
Jul 14, 2011 | 12.21 | 12.21 | 11.44 | 11.60 | 5,066,174 | -0.58(-4.79%) |
Jul 13, 2011 | 12.32 | 12.70 | 12.18 | 12.18 | 2,467,892 | -0.11(-0.86%) |
Jul 12, 2011 | 11.88 | 12.35 | 11.84 | 12.29 | 1,866,751 | +0.35(+2.93%) |
Jul 11, 2011 | 12.01 | 12.13 | 11.80 | 11.94 | 1,125,812 | -0.21(-1.73%) |
Jul 08, 2011 | 12.05 | 12.20 | 12.03 | 12.15 | 910,863 | -0.03(-0.22%) |
Jul 07, 2011 | 12.11 | 12.27 | 12.09 | 12.17 | 1,069,456 | +0.19(+1.56%) |
Jul 06, 2011 | 11.95 | 12.00 | 11.84 | 11.99 | 1,105,540 | +0.06(+0.51%) |
Jul 05, 2011 | 12.07 | 12.11 | 11.88 | 11.93 | 1,049,666 | -0.12(-0.96%) |