Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.258 | 9.282 | 9.206 | 9.270 | 14,004,992 | +0.11(+1.18%) |
Jun 28, 2012 | 9.066 | 9.174 | 9.002 | 9.162 | 13,121,768 | +0.05(+0.57%) |
Jun 27, 2012 | 9.038 | 9.138 | 9.006 | 9.110 | 10,923,164 | +0.10(+1.11%) |
Jun 26, 2012 | 9.074 | 9.086 | 8.966 | 9.010 | 16,362,866 | -0.06(-0.66%) |
Jun 25, 2012 | 9.062 | 9.124 | 8.982 | 9.070 | 15,477,173 | -0.08(-0.87%) |
Jun 22, 2012 | 9.210 | 9.254 | 9.106 | 9.150 | 33,026,548 | -0.06(-0.65%) |
Jun 21, 2012 | 9.242 | 9.270 | 9.164 | 9.210 | 16,444,937 | +0.00(+0.04%) |
Jun 20, 2012 | 9.098 | 9.230 | 9.070 | 9.206 | 15,704,568 | +0.13(+1.41%) |
Jun 19, 2012 | 9.138 | 9.162 | 9.054 | 9.078 | 16,807,708 | -0.04(-0.44%) |
Jun 18, 2012 | 9.118 | 9.138 | 9.010 | 9.118 | 15,574,670 | +0.00(+0.00%) |
Jun 15, 2012 | 9.106 | 9.166 | 9.034 | 9.118 | 21,217,692 | +0.09(+1.02%) |
Jun 14, 2012 | 8.842 | 9.038 | 8.726 | 9.026 | 44,043,580 | +0.52(+6.06%) |
Jun 13, 2012 | 8.582 | 8.610 | 8.464 | 8.510 | 27,959,714 | -0.08(-0.98%) |
Jun 12, 2012 | 8.522 | 8.626 | 8.522 | 8.594 | 20,552,552 | +0.06(+0.70%) |
Jun 11, 2012 | 8.734 | 8.734 | 8.510 | 8.534 | 24,728,468 | -0.09(-1.02%) |
Jun 08, 2012 | 8.682 | 8.698 | 8.614 | 8.622 | 22,090,424 | -0.07(-0.78%) |
Jun 07, 2012 | 8.842 | 8.870 | 8.690 | 8.690 | 18,377,342 | -0.08(-0.96%) |
Jun 06, 2012 | 8.758 | 8.804 | 8.730 | 8.774 | 16,108,301 | +0.04(+0.41%) |
Jun 05, 2012 | 8.706 | 8.790 | 8.706 | 8.738 | 14,375,473 | -0.02(-0.23%) |
Jun 04, 2012 | 8.634 | 8.758 | 8.618 | 8.758 | 15,675,396 | +0.11(+1.25%) |
Jun 01, 2012 | 8.766 | 8.782 | 8.646 | 8.650 | 13,159,768 | -0.15(-1.68%) |
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,579 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,943,990 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,248 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,787 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,730 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,693 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,351 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,201 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,560 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,379 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,173 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,849 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,687 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,377 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.085 | 9.180 | 10,683,226 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,128 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,933 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,108 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,050 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,735 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,716 | -0.03(-0.34%) |
May 01, 2012 | 9.256 | 9.395 | 9.236 | 9.315 | 8,372,251 | +0.06(+0.64%) |
Apr 30, 2012 | 9.256 | 9.291 | 9.208 | 9.256 | 10,847,731 | -0.03(-0.34%) |
Apr 27, 2012 | 9.303 | 9.315 | 9.212 | 9.287 | 7,929,012 | +0.02(+0.26%) |
Apr 26, 2012 | 9.228 | 9.311 | 9.152 | 9.263 | 10,034,673 | +0.04(+0.43%) |
Apr 25, 2012 | 9.303 | 9.323 | 9.184 | 9.224 | 7,391,313 | -0.05(-0.51%) |
Apr 24, 2012 | 9.232 | 9.299 | 9.216 | 9.271 | 11,039,432 | +0.02(+0.26%) |
Apr 23, 2012 | 9.212 | 9.295 | 9.148 | 9.248 | 10,052,503 | +0.00(+0.00%) |
Apr 20, 2012 | 9.252 | 9.287 | 9.198 | 9.248 | 14,832,852 | +0.02(+0.17%) |
Apr 19, 2012 | 9.371 | 9.377 | 9.212 | 9.232 | 15,025,664 | -0.11(-1.19%) |
Apr 18, 2012 | 9.359 | 9.442 | 9.323 | 9.343 | 10,725,293 | -0.08(-0.84%) |
Apr 17, 2012 | 9.367 | 9.494 | 9.367 | 9.423 | 11,304,217 | +0.05(+0.51%) |
Apr 16, 2012 | 9.407 | 9.438 | 9.311 | 9.375 | 9,153,442 | +0.02(+0.26%) |
Apr 13, 2012 | 9.379 | 9.442 | 9.339 | 9.351 | 10,410,544 | -0.04(-0.47%) |
Apr 12, 2012 | 9.323 | 9.405 | 9.283 | 9.395 | 11,615,324 | +0.06(+0.68%) |
Apr 11, 2012 | 9.307 | 9.375 | 9.275 | 9.331 | 10,522,442 | +0.08(+0.82%) |
Apr 10, 2012 | 9.395 | 9.478 | 9.228 | 9.256 | 14,554,015 | -0.09(-0.98%) |
Apr 09, 2012 | 9.351 | 9.415 | 9.307 | 9.347 | 11,980,628 | -0.14(-1.43%) |
Apr 05, 2012 | 9.395 | 9.486 | 9.355 | 9.482 | 15,487,737 | +0.12(+1.27%) |
Apr 04, 2012 | 9.431 | 9.486 | 9.359 | 9.363 | 17,954,222 | -0.08(-0.80%) |
Apr 03, 2012 | 9.709 | 9.721 | 9.435 | 9.438 | 22,277,458 | -0.26(-2.71%) |
Apr 02, 2012 | 9.614 | 9.729 | 9.590 | 9.701 | 14,573,420 | +0.06(+0.66%) |
Mar 30, 2012 | 9.629 | 9.669 | 9.590 | 9.637 | 14,126,915 | +0.00(+0.04%) |
Mar 29, 2012 | 9.586 | 9.661 | 9.546 | 9.633 | 13,795,466 | +0.01(+0.12%) |
Mar 28, 2012 | 9.657 | 9.693 | 9.598 | 9.621 | 9,274,417 | -0.04(-0.41%) |
Mar 27, 2012 | 9.661 | 9.713 | 9.614 | 9.661 | 8,698,359 | +0.03(+0.33%) |
Mar 26, 2012 | 9.753 | 9.753 | 9.602 | 9.629 | 17,517,240 | -0.09(-0.94%) |
Mar 23, 2012 | 9.554 | 9.765 | 9.542 | 9.721 | 34,809,188 | +0.18(+1.83%) |
Mar 22, 2012 | 9.606 | 9.637 | 9.530 | 9.546 | 14,378,551 | -0.11(-1.15%) |
Mar 21, 2012 | 9.586 | 9.661 | 9.562 | 9.657 | 13,427,432 | +0.07(+0.75%) |
Mar 20, 2012 | 9.566 | 9.614 | 9.530 | 9.586 | 9,353,171 | -0.01(-0.12%) |
Mar 19, 2012 | 9.673 | 9.689 | 9.586 | 9.598 | 11,018,949 | -0.10(-0.98%) |
Mar 16, 2012 | 9.745 | 9.745 | 9.625 | 9.693 | 23,788,862 | -0.02(-0.16%) |
Mar 15, 2012 | 9.669 | 9.709 | 9.606 | 9.709 | 8,696,657 | +0.03(+0.29%) |
Mar 14, 2012 | 9.614 | 9.681 | 9.574 | 9.681 | 11,675,535 | +0.05(+0.50%) |
Mar 13, 2012 | 9.717 | 9.725 | 9.578 | 9.633 | 13,661,474 | -0.06(-0.66%) |
Mar 12, 2012 | 9.701 | 9.725 | 9.645 | 9.697 | 8,905,939 | +0.02(+0.25%) |
Mar 09, 2012 | 9.717 | 9.733 | 9.637 | 9.673 | 9,727,375 | -0.01(-0.08%) |
Mar 08, 2012 | 9.586 | 9.693 | 9.558 | 9.681 | 11,253,132 | +0.11(+1.12%) |
Mar 07, 2012 | 9.554 | 9.590 | 9.526 | 9.574 | 11,730,556 | +0.01(+0.08%) |
Mar 06, 2012 | 9.582 | 9.633 | 9.534 | 9.566 | 13,944,723 | -0.06(-0.62%) |
Mar 05, 2012 | 9.510 | 9.643 | 9.415 | 9.625 | 13,572,927 | +0.05(+0.50%) |
Mar 02, 2012 | 9.709 | 9.773 | 9.550 | 9.578 | 17,947,566 | -0.14(-1.47%) |
Mar 01, 2012 | 9.749 | 9.856 | 9.598 | 9.721 | 33,894,408 | +0.26(+2.73%) |
Feb 29, 2012 | 9.454 | 9.542 | 9.438 | 9.462 | 21,773,626 | +0.00(+0.04%) |
Feb 28, 2012 | 9.486 | 9.514 | 9.450 | 9.458 | 31,024,166 | -0.04(-0.42%) |
Feb 27, 2012 | 9.327 | 9.532 | 9.279 | 9.498 | 18,848,638 | +0.14(+1.44%) |
Feb 24, 2012 | 9.307 | 9.367 | 9.192 | 9.363 | 23,341,626 | +0.22(+2.44%) |
Feb 23, 2012 | 9.391 | 9.417 | 9.116 | 9.140 | 28,111,816 | -0.26(-2.79%) |
Feb 22, 2012 | 9.411 | 9.506 | 9.363 | 9.403 | 15,170,048 | -0.07(-0.76%) |
Feb 21, 2012 | 9.506 | 9.546 | 9.450 | 9.474 | 7,579,016 | -0.04(-0.42%) |
Feb 17, 2012 | 9.530 | 9.590 | 9.502 | 9.514 | 11,454,399 | +0.02(+0.17%) |
Feb 16, 2012 | 9.446 | 9.502 | 9.403 | 9.498 | 7,242,062 | +0.05(+0.55%) |
Feb 15, 2012 | 9.486 | 9.530 | 9.427 | 9.446 | 10,623,728 | -0.05(-0.50%) |
Feb 14, 2012 | 9.431 | 9.498 | 9.353 | 9.494 | 11,423,826 | +0.13(+1.40%) |
Feb 13, 2012 | 9.454 | 9.458 | 9.339 | 9.363 | 14,865,418 | +0.01(+0.11%) |
Feb 10, 2012 | 9.298 | 9.404 | 9.298 | 9.353 | 14,841,405 | +0.02(+0.21%) |
Feb 09, 2012 | 9.373 | 9.444 | 9.329 | 9.333 | 20,433,212 | -0.02(-0.25%) |
Feb 08, 2012 | 9.381 | 9.464 | 9.321 | 9.357 | 20,074,714 | -0.02(-0.25%) |
Feb 07, 2012 | 9.484 | 9.559 | 9.361 | 9.381 | 17,235,820 | -0.14(-1.50%) |
Feb 06, 2012 | 9.484 | 9.575 | 9.432 | 9.523 | 17,065,872 | +0.06(+0.59%) |
Feb 03, 2012 | 9.555 | 9.567 | 9.341 | 9.468 | 22,922,534 | -0.02(-0.21%) |
Feb 02, 2012 | 9.436 | 9.535 | 9.393 | 9.488 | 12,795,452 | +0.06(+0.59%) |
Feb 01, 2012 | 9.480 | 9.511 | 9.393 | 9.432 | 13,266,465 | +0.03(+0.29%) |
Jan 31, 2012 | 9.535 | 9.567 | 9.381 | 9.404 | 13,851,140 | -0.13(-1.37%) |
Jan 30, 2012 | 9.579 | 9.586 | 9.499 | 9.535 | 9,796,630 | -0.08(-0.86%) |
Jan 27, 2012 | 9.717 | 9.761 | 9.598 | 9.618 | 9,207,490 | -0.11(-1.10%) |
Jan 26, 2012 | 9.788 | 9.820 | 9.685 | 9.725 | 8,814,409 | -0.03(-0.32%) |
Jan 25, 2012 | 9.606 | 9.794 | 9.598 | 9.757 | 11,049,584 | +0.12(+1.27%) |
Jan 24, 2012 | 9.535 | 9.662 | 9.515 | 9.634 | 7,226,578 | +0.08(+0.87%) |
Jan 23, 2012 | 9.456 | 9.579 | 9.452 | 9.551 | 13,326,456 | +0.09(+0.92%) |
Jan 20, 2012 | 9.507 | 9.511 | 9.389 | 9.464 | 16,141,923 | -0.06(-0.62%) |
Jan 19, 2012 | 9.571 | 9.583 | 9.492 | 9.523 | 14,882,940 | -0.02(-0.25%) |
Jan 18, 2012 | 9.543 | 9.650 | 9.507 | 9.547 | 12,740,312 | -0.08(-0.78%) |
Jan 17, 2012 | 9.646 | 9.828 | 9.618 | 9.622 | 11,465,671 | +0.07(+0.75%) |
Jan 13, 2012 | 9.492 | 9.598 | 9.460 | 9.551 | 15,739,807 | +0.06(+0.63%) |
Jan 12, 2012 | 9.519 | 9.559 | 9.416 | 9.492 | 10,760,349 | -0.04(-0.46%) |
Jan 11, 2012 | 9.571 | 9.590 | 9.468 | 9.535 | 11,049,624 | -0.09(-0.95%) |
Jan 10, 2012 | 9.670 | 9.733 | 9.610 | 9.626 | 13,293,667 | +0.02(+0.25%) |
Jan 09, 2012 | 9.583 | 9.626 | 9.543 | 9.602 | 7,427,301 | +0.03(+0.29%) |
Jan 06, 2012 | 9.614 | 9.638 | 9.515 | 9.575 | 9,527,346 | -0.04(-0.41%) |
Jan 05, 2012 | 9.610 | 9.634 | 9.503 | 9.614 | 10,771,129 | +0.01(+0.08%) |
Jan 04, 2012 | 9.713 | 9.733 | 9.598 | 9.606 | 8,790,079 | +0.02(+0.21%) |
Dec 30, 2011 | 9.678 | 9.678 | 9.586 | 9.586 | 4,516,778 | -0.09(-0.94%) |
Dec 29, 2011 | 9.678 | 9.697 | 9.642 | 9.678 | 4,308,448 | +0.05(+0.49%) |
Dec 28, 2011 | 9.658 | 9.693 | 9.618 | 9.630 | 5,822,253 | -0.06(-0.57%) |
Dec 27, 2011 | 9.650 | 9.725 | 9.618 | 9.685 | 4,086,180 | -0.00(-0.04%) |
Dec 23, 2011 | 9.610 | 9.697 | 9.579 | 9.689 | 5,326,573 | +0.00(+0.00%) |
Dec 21, 2011 | 9.499 | 9.749 | 9.499 | 9.689 | 15,950,725 | +0.20(+2.09%) |
Dec 20, 2011 | 9.412 | 9.507 | 9.408 | 9.492 | 11,103,408 | +0.19(+2.04%) |
Dec 19, 2011 | 9.448 | 9.507 | 9.282 | 9.302 | 8,399,510 | -0.08(-0.89%) |
Dec 16, 2011 | 9.495 | 9.515 | 9.357 | 9.385 | 17,383,554 | -0.04(-0.42%) |
Dec 15, 2011 | 9.373 | 9.468 | 9.369 | 9.424 | 13,182,139 | +0.10(+1.10%) |
Dec 14, 2011 | 9.416 | 9.484 | 9.317 | 9.321 | 11,765,338 | -0.10(-1.09%) |
Dec 13, 2011 | 9.468 | 9.567 | 9.398 | 9.424 | 15,479,945 | -0.04(-0.46%) |
Dec 12, 2011 | 9.420 | 9.488 | 9.369 | 9.468 | 11,830,222 | -0.01(-0.08%) |
Dec 09, 2011 | 9.337 | 9.527 | 9.321 | 9.476 | 11,942,024 | +0.17(+1.79%) |
Dec 08, 2011 | 9.361 | 9.389 | 9.286 | 9.309 | 9,527,942 | -0.07(-0.72%) |
Dec 07, 2011 | 9.333 | 9.420 | 9.329 | 9.377 | 10,566,983 | -0.01(-0.13%) |
Dec 06, 2011 | 9.385 | 9.444 | 9.365 | 9.389 | 10,348,519 | +0.02(+0.17%) |
Dec 05, 2011 | 9.325 | 9.448 | 9.305 | 9.373 | 9,645,681 | +0.13(+1.37%) |
Dec 02, 2011 | 9.262 | 9.305 | 9.210 | 9.246 | 13,344,022 | -0.00(-0.04%) |
Dec 01, 2011 | 9.385 | 9.393 | 9.080 | 9.250 | 25,013,996 | +0.08(+0.82%) |
Nov 30, 2011 | 8.997 | 9.175 | 8.902 | 9.175 | 27,827,748 | +0.33(+3.71%) |
Nov 29, 2011 | 8.965 | 8.985 | 8.846 | 8.846 | 17,221,948 | -0.13(-1.45%) |
Nov 28, 2011 | 8.874 | 9.013 | 8.870 | 8.977 | 13,049,524 | +0.21(+2.35%) |
Nov 25, 2011 | 8.609 | 8.815 | 8.581 | 8.771 | 7,022,985 | +0.13(+1.56%) |
Nov 23, 2011 | 8.629 | 8.716 | 8.613 | 8.637 | 11,170,594 | -0.02(-0.23%) |
Nov 22, 2011 | 8.767 | 8.787 | 8.652 | 8.656 | 11,914,018 | -0.09(-1.09%) |
Nov 21, 2011 | 8.716 | 8.799 | 8.700 | 8.751 | 8,794,048 | -0.09(-0.99%) |
Nov 18, 2011 | 8.787 | 8.886 | 8.732 | 8.838 | 11,384,490 | +0.09(+1.00%) |
Nov 17, 2011 | 8.894 | 8.953 | 8.704 | 8.751 | 17,267,480 | -0.15(-1.65%) |
Nov 16, 2011 | 9.080 | 9.112 | 8.886 | 8.898 | 14,817,909 | -0.25(-2.73%) |
Nov 15, 2011 | 9.123 | 9.195 | 9.072 | 9.147 | 13,897,776 | -0.01(-0.13%) |
Nov 14, 2011 | 9.195 | 9.286 | 9.100 | 9.159 | 8,530,631 | -0.11(-1.24%) |
Nov 11, 2011 | 9.119 | 9.290 | 9.112 | 9.274 | 8,924,422 | +0.20(+2.23%) |
Nov 10, 2011 | 9.040 | 9.127 | 8.965 | 9.072 | 8,207,902 | +0.11(+1.26%) |
Nov 09, 2011 | 9.042 | 9.069 | 8.936 | 8.959 | 10,717,792 | -0.20(-2.15%) |
Nov 08, 2011 | 9.085 | 9.164 | 9.026 | 9.156 | 10,022,909 | +0.07(+0.74%) |
Nov 07, 2011 | 8.971 | 9.101 | 8.936 | 9.089 | 9,358,528 | +0.11(+1.18%) |
Nov 04, 2011 | 8.837 | 9.004 | 8.817 | 8.983 | 11,225,996 | +0.07(+0.75%) |
Nov 03, 2011 | 8.936 | 8.939 | 8.794 | 8.916 | 16,993,508 | +0.00(+0.00%) |
Nov 02, 2011 | 8.971 | 9.010 | 8.892 | 8.916 | 15,875,434 | +0.06(+0.67%) |
Nov 01, 2011 | 8.967 | 9.030 | 8.841 | 8.857 | 14,895,694 | -0.27(-2.98%) |
Oct 31, 2011 | 9.176 | 9.227 | 9.081 | 9.128 | 14,723,268 | -0.11(-1.15%) |
Oct 28, 2011 | 9.251 | 9.314 | 9.193 | 9.235 | 10,265,339 | -0.02(-0.17%) |
Oct 27, 2011 | 9.223 | 9.298 | 9.134 | 9.251 | 15,048,296 | +0.19(+2.04%) |
Oct 26, 2011 | 9.125 | 9.125 | 8.939 | 9.065 | 13,888,911 | +0.04(+0.44%) |
Oct 25, 2011 | 9.148 | 9.156 | 9.006 | 9.026 | 12,267,674 | -0.13(-1.46%) |
Oct 24, 2011 | 9.097 | 9.188 | 9.093 | 9.160 | 8,571,821 | +0.07(+0.74%) |
Oct 21, 2011 | 9.038 | 9.093 | 9.002 | 9.093 | 12,672,612 | +0.15(+1.63%) |
Oct 20, 2011 | 8.963 | 9.034 | 8.809 | 8.947 | 9,592,634 | +0.01(+0.09%) |
Oct 19, 2011 | 8.912 | 9.097 | 8.904 | 8.939 | 9,451,451 | -0.02(-0.18%) |
Oct 18, 2011 | 8.798 | 8.991 | 8.762 | 8.955 | 11,020,893 | +0.15(+1.70%) |
Oct 17, 2011 | 8.900 | 8.955 | 8.794 | 8.806 | 10,513,624 | -0.10(-1.11%) |
Oct 14, 2011 | 8.959 | 8.959 | 8.750 | 8.904 | 12,578,663 | +0.03(+0.36%) |
Oct 13, 2011 | 8.841 | 9.034 | 8.762 | 8.873 | 17,416,924 | -0.07(-0.75%) |
Oct 12, 2011 | 8.991 | 9.077 | 8.912 | 8.939 | 17,448,986 | -0.03(-0.31%) |
Oct 11, 2011 | 9.006 | 9.026 | 8.884 | 8.967 | 11,666,682 | -0.05(-0.52%) |
Oct 10, 2011 | 8.987 | 9.026 | 8.932 | 9.014 | 13,544,629 | +0.14(+1.60%) |
Oct 07, 2011 | 9.026 | 9.089 | 8.861 | 8.873 | 14,044,210 | -0.10(-1.10%) |
Oct 06, 2011 | 8.758 | 8.971 | 8.711 | 8.971 | 15,472,944 | +0.25(+2.89%) |
Oct 05, 2011 | 8.664 | 8.727 | 8.581 | 8.719 | 16,252,201 | +0.05(+0.59%) |
Oct 04, 2011 | 8.475 | 8.687 | 8.404 | 8.668 | 22,292,534 | +0.11(+1.24%) |
Oct 03, 2011 | 8.691 | 8.792 | 8.550 | 8.561 | 20,354,732 | -0.09(-1.00%) |
Sep 30, 2011 | 8.687 | 8.806 | 8.648 | 8.648 | 17,510,812 | -0.10(-1.17%) |
Sep 29, 2011 | 8.762 | 8.817 | 8.644 | 8.750 | 16,690,317 | +0.11(+1.23%) |
Sep 28, 2011 | 8.605 | 8.746 | 8.605 | 8.644 | 15,909,047 | +0.00(+0.05%) |
Sep 27, 2011 | 8.766 | 8.841 | 8.611 | 8.640 | 16,724,016 | -0.04(-0.45%) |
Sep 26, 2011 | 8.656 | 8.703 | 8.546 | 8.680 | 28,159,332 | +0.10(+1.19%) |
Sep 23, 2011 | 8.518 | 8.731 | 8.494 | 8.577 | 19,692,984 | +0.02(+0.23%) |
Sep 22, 2011 | 8.404 | 8.613 | 8.392 | 8.557 | 24,215,902 | -0.01(-0.14%) |
Sep 21, 2011 | 8.790 | 8.849 | 8.561 | 8.569 | 18,190,262 | -0.26(-2.90%) |
Sep 20, 2011 | 8.837 | 8.920 | 8.758 | 8.825 | 14,343,477 | +0.01(+0.13%) |
Sep 19, 2011 | 8.743 | 8.857 | 8.636 | 8.813 | 16,150,933 | -0.00(-0.04%) |
Sep 16, 2011 | 8.924 | 8.951 | 8.817 | 8.817 | 15,508,670 | -0.09(-0.97%) |
Sep 15, 2011 | 8.821 | 8.967 | 8.735 | 8.904 | 20,134,186 | +0.20(+2.31%) |
Sep 14, 2011 | 8.664 | 8.754 | 8.609 | 8.703 | 16,153,932 | +0.05(+0.55%) |
Sep 13, 2011 | 8.613 | 8.719 | 8.581 | 8.656 | 16,074,018 | +0.06(+0.73%) |
Sep 12, 2011 | 8.554 | 8.656 | 8.325 | 8.593 | 29,387,656 | -0.08(-0.91%) |
Sep 09, 2011 | 8.754 | 8.774 | 8.530 | 8.672 | 49,521,820 | -0.52(-5.70%) |
Sep 08, 2011 | 9.278 | 9.365 | 9.184 | 9.195 | 18,145,964 | -0.06(-0.64%) |
Sep 07, 2011 | 9.050 | 9.258 | 8.995 | 9.255 | 14,084,069 | +0.29(+3.25%) |
Sep 06, 2011 | 8.904 | 9.006 | 8.845 | 8.963 | 20,511,206 | -0.13(-1.39%) |
Sep 02, 2011 | 9.081 | 9.184 | 9.062 | 9.089 | 9,552,261 | -0.09(-0.99%) |
Sep 01, 2011 | 9.306 | 9.318 | 9.176 | 9.180 | 16,946,972 | -0.10(-1.06%) |
Aug 31, 2011 | 9.113 | 9.310 | 9.081 | 9.278 | 20,933,752 | +0.20(+2.17%) |
Aug 30, 2011 | 9.164 | 9.243 | 9.034 | 9.081 | 18,797,532 | -0.11(-1.24%) |
Aug 29, 2011 | 8.999 | 9.195 | 8.971 | 9.195 | 11,940,589 | +0.26(+2.95%) |
Aug 26, 2011 | 8.845 | 8.971 | 8.660 | 8.932 | 14,884,989 | +0.07(+0.80%) |
Aug 25, 2011 | 8.880 | 8.943 | 8.782 | 8.861 | 19,798,260 | +0.00(+0.00%) |
Aug 24, 2011 | 8.936 | 9.085 | 8.841 | 8.861 | 24,309,704 | -0.14(-1.53%) |
Aug 23, 2011 | 8.908 | 8.999 | 8.806 | 8.999 | 18,920,712 | +0.05(+0.57%) |
Aug 22, 2011 | 9.073 | 9.089 | 8.898 | 8.947 | 17,978,648 | +0.00(+0.04%) |
Aug 19, 2011 | 8.947 | 9.085 | 8.912 | 8.943 | 17,615,960 | -0.09(-0.96%) |
Aug 18, 2011 | 9.018 | 9.255 | 8.916 | 9.030 | 35,176,468 | -0.18(-1.92%) |
Aug 17, 2011 | 9.148 | 9.274 | 9.113 | 9.207 | 11,379,707 | +0.12(+1.30%) |
Aug 16, 2011 | 8.959 | 9.172 | 8.932 | 9.089 | 20,303,408 | +0.08(+0.92%) |
Aug 15, 2011 | 8.967 | 9.034 | 8.894 | 9.006 | 18,548,026 | +0.06(+0.62%) |
Aug 12, 2011 | 8.987 | 9.038 | 8.784 | 8.951 | 16,105,858 | +0.05(+0.53%) |
Aug 11, 2011 | 8.617 | 8.999 | 8.573 | 8.904 | 23,032,304 | +0.31(+3.60%) |
Aug 10, 2011 | 8.724 | 8.838 | 8.567 | 8.595 | 26,829,428 | -0.25(-2.79%) |
Aug 09, 2011 | 9.112 | 8.854 | 8.432 | 8.842 | 30,560,928 | +0.10(+1.12%) |
Aug 08, 2011 | 9.112 | 9.198 | 8.744 | 8.744 | 27,946,624 | -0.49(-5.27%) |
Aug 05, 2011 | 9.434 | 9.504 | 9.053 | 9.230 | 36,723,476 | -0.07(-0.72%) |
Aug 04, 2011 | 9.441 | 9.488 | 9.296 | 9.296 | 30,436,236 | -0.22(-2.27%) |
Aug 03, 2011 | 9.445 | 9.532 | 9.320 | 9.512 | 17,369,046 | +0.10(+1.08%) |
Aug 02, 2011 | 9.633 | 9.649 | 9.410 | 9.410 | 16,996,684 | -0.27(-2.75%) |
Aug 01, 2011 | 9.826 | 9.829 | 9.630 | 9.677 | 13,203,406 | -0.07(-0.72%) |
Jul 29, 2011 | 9.677 | 9.853 | 9.661 | 9.747 | 15,427,804 | +0.01(+0.12%) |
Jul 28, 2011 | 9.798 | 9.876 | 9.724 | 9.735 | 12,487,268 | -0.05(-0.56%) |
Jul 27, 2011 | 9.731 | 9.822 | 9.692 | 9.790 | 16,805,536 | +0.02(+0.20%) |
Jul 26, 2011 | 9.747 | 9.861 | 9.739 | 9.771 | 10,720,691 | +0.04(+0.44%) |
Jul 25, 2011 | 9.771 | 9.841 | 9.724 | 9.728 | 16,617,158 | -0.19(-1.94%) |
Jul 22, 2011 | 9.943 | 9.947 | 9.880 | 9.920 | 21,357,162 | +0.06(+0.64%) |
Jul 21, 2011 | 10.02 | 10.07 | 9.826 | 9.857 | 31,868,784 | -0.24(-2.37%) |
Jul 20, 2011 | 10.12 | 10.13 | 9.978 | 10.10 | 14,911,976 | -0.03(-0.27%) |
Jul 19, 2011 | 9.959 | 10.12 | 9.935 | 10.12 | 14,634,914 | +0.16(+1.65%) |
Jul 18, 2011 | 9.982 | 10.00 | 9.857 | 9.959 | 13,480,044 | -0.03(-0.27%) |
Jul 15, 2011 | 9.935 | 9.994 | 9.865 | 9.986 | 13,928,860 | +0.05(+0.51%) |
Jul 14, 2011 | 9.896 | 9.994 | 9.861 | 9.935 | 12,464,194 | +0.04(+0.36%) |
Jul 13, 2011 | 9.971 | 10.01 | 9.888 | 9.900 | 15,656,030 | +0.05(+0.52%) |
Jul 12, 2011 | 9.790 | 9.955 | 9.790 | 9.849 | 13,845,864 | +0.06(+0.60%) |
Jul 11, 2011 | 9.786 | 9.876 | 9.759 | 9.790 | 11,863,520 | -0.13(-1.34%) |
Jul 08, 2011 | 9.896 | 9.967 | 9.837 | 9.923 | 10,142,236 | -0.05(-0.55%) |
Jul 07, 2011 | 9.904 | 10.04 | 9.884 | 9.978 | 13,137,089 | +0.13(+1.31%) |
Jul 06, 2011 | 9.798 | 9.900 | 9.739 | 9.849 | 12,075,912 | +0.04(+0.36%) |
Jul 05, 2011 | 9.810 | 9.869 | 9.724 | 9.814 | 14,334,669 | -0.02(-0.16%) |