Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.640 | 9.824 | 9.560 | 9.568 | 1,664,470 | -0.15(-1.56%) |
Jul 30, 2012 | 9.816 | 9.816 | 9.664 | 9.720 | 905,712 | -0.10(-1.06%) |
Jul 27, 2012 | 9.688 | 9.944 | 9.596 | 9.824 | 1,800,655 | +0.24(+2.50%) |
Jul 26, 2012 | 9.417 | 9.600 | 9.289 | 9.584 | 1,320,946 | +0.38(+4.08%) |
Jul 25, 2012 | 9.337 | 9.377 | 9.145 | 9.209 | 897,325 | -0.04(-0.43%) |
Jul 24, 2012 | 9.401 | 9.409 | 9.165 | 9.249 | 1,799,133 | -0.15(-1.61%) |
Jul 23, 2012 | 9.497 | 9.576 | 9.289 | 9.401 | 1,395,235 | -0.34(-3.45%) |
Jul 20, 2012 | 9.920 | 9.968 | 9.632 | 9.736 | 1,998,568 | -0.33(-3.25%) |
Jul 19, 2012 | 9.784 | 10.12 | 9.720 | 10.06 | 2,745,124 | +0.35(+3.62%) |
Jul 18, 2012 | 9.584 | 9.816 | 9.544 | 9.712 | 1,800,442 | +0.06(+0.66%) |
Jul 17, 2012 | 9.393 | 9.648 | 9.169 | 9.648 | 2,872,740 | +0.30(+3.16%) |
Jul 16, 2012 | 9.505 | 9.564 | 9.293 | 9.353 | 1,821,835 | -0.18(-1.84%) |
Jul 13, 2012 | 9.656 | 9.864 | 9.409 | 9.528 | 2,946,405 | -0.10(-1.00%) |
Jul 12, 2012 | 9.600 | 9.680 | 9.193 | 9.624 | 3,605,907 | -0.11(-1.15%) |
Jul 11, 2012 | 9.664 | 9.904 | 9.592 | 9.736 | 2,516,042 | +0.06(+0.58%) |
Jul 10, 2012 | 10.22 | 10.22 | 9.664 | 9.680 | 3,932,582 | -0.42(-4.11%) |
Jul 09, 2012 | 10.75 | 10.81 | 10.000 | 10.10 | 4,621,586 | -0.73(-6.72%) |
Jul 06, 2012 | 11.14 | 11.14 | 10.75 | 10.82 | 1,973,014 | -0.51(-4.51%) |
Jul 05, 2012 | 11.49 | 11.56 | 11.09 | 11.33 | 2,320,311 | -0.23(-2.00%) |
Jul 03, 2012 | 11.26 | 11.57 | 11.21 | 11.57 | 1,293,308 | +0.32(+2.84%) |
Jul 02, 2012 | 11.35 | 11.37 | 10.81 | 11.25 | 2,458,180 | -0.02(-0.14%) |
Jun 29, 2012 | 10.81 | 11.30 | 10.78 | 11.26 | 4,214,354 | +0.72(+6.82%) |
Jun 28, 2012 | 10.15 | 10.57 | 10.15 | 10.54 | 2,607,489 | +0.26(+2.56%) |
Jun 27, 2012 | 9.816 | 10.34 | 9.772 | 10.28 | 3,204,664 | +0.50(+5.15%) |
Jun 26, 2012 | 9.648 | 9.804 | 9.592 | 9.776 | 2,544,817 | +0.14(+1.49%) |
Jun 25, 2012 | 9.592 | 9.680 | 9.560 | 9.632 | 1,753,821 | -0.17(-1.71%) |
Jun 22, 2012 | 9.904 | 9.956 | 9.672 | 9.800 | 2,921,778 | -0.01(-0.08%) |
Jun 21, 2012 | 10.10 | 10.20 | 9.800 | 9.808 | 2,175,694 | -0.32(-3.15%) |
Jun 20, 2012 | 9.984 | 10.25 | 9.928 | 10.13 | 2,238,602 | +0.16(+1.60%) |
Jun 19, 2012 | 9.712 | 10.000 | 9.624 | 9.968 | 2,139,889 | +0.30(+3.06%) |
Jun 18, 2012 | 9.776 | 9.952 | 9.648 | 9.672 | 1,572,223 | -0.21(-2.10%) |
Jun 15, 2012 | 9.672 | 9.936 | 9.592 | 9.880 | 1,883,880 | +0.22(+2.32%) |
Jun 14, 2012 | 9.592 | 9.688 | 9.528 | 9.656 | 2,105,807 | +0.08(+0.83%) |
Jun 13, 2012 | 9.473 | 9.712 | 9.393 | 9.576 | 1,996,239 | +0.04(+0.42%) |
Jun 12, 2012 | 9.377 | 9.640 | 9.377 | 9.536 | 2,100,129 | +0.21(+2.23%) |
Jun 11, 2012 | 9.896 | 9.920 | 9.321 | 9.329 | 2,493,131 | -0.44(-4.50%) |
Jun 08, 2012 | 9.816 | 9.848 | 9.497 | 9.768 | 2,236,291 | -0.03(-0.33%) |
Jun 07, 2012 | 10.17 | 10.36 | 9.784 | 9.800 | 1,838,356 | -0.22(-2.23%) |
Jun 06, 2012 | 9.520 | 10.04 | 9.433 | 10.02 | 3,052,664 | +0.62(+6.63%) |
Jun 05, 2012 | 8.969 | 9.433 | 8.953 | 9.401 | 3,422,780 | +0.41(+4.53%) |
Jun 04, 2012 | 9.433 | 9.433 | 8.921 | 8.993 | 4,250,765 | -0.39(-4.17%) |
Jun 01, 2012 | 9.297 | 9.704 | 9.249 | 9.385 | 2,750,071 | -0.15(-1.59%) |
May 31, 2012 | 9.728 | 9.736 | 9.493 | 9.536 | 2,663,291 | -0.18(-1.89%) |
May 30, 2012 | 9.888 | 9.936 | 9.712 | 9.720 | 1,631,477 | -0.30(-3.03%) |
May 29, 2012 | 9.896 | 10.05 | 9.848 | 10.02 | 1,971,700 | +0.26(+2.62%) |
May 25, 2012 | 9.960 | 9.976 | 9.760 | 9.768 | 1,300,631 | -0.09(-0.89%) |
May 24, 2012 | 10.31 | 10.49 | 9.768 | 9.856 | 2,714,597 | +0.18(+1.90%) |
May 23, 2012 | 9.672 | 9.720 | 9.425 | 9.672 | 2,480,868 | -0.09(-0.90%) |
May 22, 2012 | 9.864 | 10.05 | 9.696 | 9.760 | 2,169,455 | -0.09(-0.89%) |
May 21, 2012 | 9.560 | 9.968 | 9.520 | 9.848 | 1,705,247 | +0.34(+3.61%) |
May 18, 2012 | 9.814 | 9.853 | 9.437 | 9.505 | 2,440,110 | -0.25(-2.60%) |
May 17, 2012 | 10.23 | 10.27 | 9.734 | 9.758 | 2,434,881 | -0.44(-4.35%) |
May 16, 2012 | 10.39 | 10.54 | 10.16 | 10.20 | 1,930,147 | -0.13(-1.30%) |
May 15, 2012 | 10.33 | 10.45 | 10.28 | 10.34 | 4,006,772 | -0.05(-0.46%) |
May 14, 2012 | 10.20 | 10.50 | 10.20 | 10.38 | 4,345,436 | +0.00(+0.00%) |
May 11, 2012 | 9.885 | 10.46 | 9.885 | 10.38 | 5,209,365 | +0.02(+0.15%) |
May 10, 2012 | 10.50 | 10.51 | 10.33 | 10.37 | 2,421,787 | +0.04(+0.38%) |
May 09, 2012 | 10.34 | 10.48 | 10.31 | 10.33 | 2,145,962 | -0.17(-1.59%) |
May 08, 2012 | 10.48 | 10.57 | 10.35 | 10.50 | 1,542,341 | -0.08(-0.75%) |
May 07, 2012 | 10.55 | 10.70 | 10.46 | 10.57 | 1,822,220 | -0.04(-0.37%) |
May 04, 2012 | 10.73 | 10.78 | 10.54 | 10.61 | 1,520,534 | -0.17(-1.54%) |
May 03, 2012 | 11.26 | 11.26 | 10.77 | 10.78 | 2,220,557 | -0.48(-4.29%) |
May 02, 2012 | 11.29 | 11.37 | 11.12 | 11.26 | 1,199,644 | -0.13(-1.18%) |
May 01, 2012 | 11.21 | 11.69 | 11.20 | 11.40 | 2,295,009 | +0.16(+1.41%) |
Apr 30, 2012 | 11.45 | 11.52 | 11.23 | 11.24 | 1,214,598 | -0.25(-2.14%) |
Apr 27, 2012 | 11.22 | 11.50 | 11.11 | 11.49 | 2,278,607 | +0.29(+2.55%) |
Apr 26, 2012 | 11.48 | 11.54 | 11.08 | 11.20 | 3,118,718 | -0.36(-3.09%) |
Apr 25, 2012 | 11.52 | 11.61 | 11.38 | 11.56 | 1,133,765 | +0.15(+1.32%) |
Apr 24, 2012 | 11.28 | 11.45 | 11.28 | 11.41 | 1,776,656 | +0.10(+0.91%) |
Apr 23, 2012 | 11.20 | 11.30 | 11.07 | 11.30 | 2,164,738 | -0.12(-1.04%) |
Apr 20, 2012 | 11.43 | 11.57 | 11.38 | 11.42 | 2,697,577 | +0.10(+0.84%) |
Apr 19, 2012 | 11.54 | 11.56 | 11.30 | 11.33 | 2,989,398 | -0.16(-1.38%) |
Apr 18, 2012 | 11.57 | 11.60 | 11.42 | 11.49 | 2,439,779 | -0.22(-1.90%) |
Apr 17, 2012 | 11.82 | 11.94 | 11.66 | 11.71 | 1,766,507 | +0.01(+0.07%) |
Apr 16, 2012 | 11.78 | 11.84 | 11.53 | 11.70 | 1,509,262 | +0.04(+0.34%) |
Apr 13, 2012 | 11.99 | 12.00 | 11.66 | 11.66 | 1,126,911 | -0.42(-3.48%) |
Apr 12, 2012 | 11.76 | 12.10 | 11.69 | 12.08 | 1,970,688 | +0.39(+3.32%) |
Apr 11, 2012 | 11.85 | 11.89 | 11.65 | 11.69 | 2,167,548 | +0.08(+0.68%) |
Apr 10, 2012 | 12.06 | 12.09 | 11.52 | 11.61 | 2,827,262 | -0.42(-3.49%) |
Apr 09, 2012 | 12.01 | 12.15 | 12.00 | 12.03 | 1,605,997 | -0.20(-1.62%) |
Apr 05, 2012 | 12.18 | 12.51 | 12.18 | 12.23 | 2,378,046 | -0.05(-0.39%) |
Apr 04, 2012 | 12.27 | 12.48 | 12.19 | 12.28 | 3,887,628 | -0.58(-4.50%) |
Apr 03, 2012 | 13.06 | 13.07 | 12.73 | 12.86 | 3,488,307 | -0.19(-1.46%) |
Apr 02, 2012 | 13.06 | 13.14 | 12.83 | 13.05 | 2,138,044 | -0.05(-0.36%) |
Mar 30, 2012 | 13.14 | 13.16 | 12.96 | 13.10 | 2,005,888 | +0.06(+0.49%) |
Mar 29, 2012 | 13.02 | 13.20 | 12.83 | 13.03 | 1,523,918 | -0.17(-1.32%) |
Mar 28, 2012 | 13.25 | 13.29 | 13.00 | 13.21 | 1,838,862 | -0.10(-0.77%) |
Mar 27, 2012 | 13.24 | 13.34 | 13.04 | 13.31 | 2,924,155 | +0.08(+0.60%) |
Mar 26, 2012 | 13.08 | 13.23 | 12.87 | 13.23 | 2,023,312 | +0.31(+2.39%) |
Mar 23, 2012 | 12.86 | 13.01 | 12.71 | 12.92 | 1,666,900 | +0.01(+0.06%) |
Mar 22, 2012 | 12.79 | 13.04 | 12.66 | 12.91 | 3,148,220 | -0.01(-0.06%) |
Mar 21, 2012 | 13.37 | 13.48 | 12.33 | 12.92 | 18,533,090 | -2.00(-13.39%) |
Mar 20, 2012 | 14.78 | 14.94 | 14.74 | 14.92 | 890,140 | -0.03(-0.21%) |
Mar 19, 2012 | 14.85 | 15.08 | 14.80 | 14.95 | 1,303,898 | +0.08(+0.53%) |
Mar 16, 2012 | 15.01 | 15.09 | 14.83 | 14.87 | 1,583,558 | -0.17(-1.16%) |
Mar 15, 2012 | 14.55 | 15.09 | 14.31 | 15.05 | 3,245,965 | +0.42(+2.87%) |
Mar 14, 2012 | 14.85 | 14.95 | 14.48 | 14.63 | 1,816,636 | -0.29(-1.97%) |
Mar 13, 2012 | 14.04 | 14.92 | 14.00 | 14.92 | 4,038,413 | +0.98(+7.05%) |
Mar 12, 2012 | 13.76 | 14.08 | 13.76 | 13.94 | 2,244,590 | +0.18(+1.33%) |
Mar 09, 2012 | 13.55 | 13.83 | 13.32 | 13.75 | 1,429,212 | +0.22(+1.64%) |
Mar 08, 2012 | 13.33 | 13.56 | 13.17 | 13.53 | 4,148,639 | +0.31(+2.34%) |
Mar 07, 2012 | 13.34 | 13.34 | 13.06 | 13.22 | 1,476,076 | +0.05(+0.36%) |
Mar 06, 2012 | 13.63 | 13.65 | 13.08 | 13.17 | 2,458,520 | -0.57(-4.15%) |
Mar 05, 2012 | 13.64 | 13.81 | 13.53 | 13.75 | 1,289,746 | +0.01(+0.06%) |
Mar 02, 2012 | 13.56 | 13.81 | 13.47 | 13.74 | 1,729,160 | +0.24(+1.76%) |
Mar 01, 2012 | 13.52 | 13.57 | 13.21 | 13.50 | 2,126,284 | +0.18(+1.37%) |
Feb 29, 2012 | 14.19 | 14.23 | 13.29 | 13.32 | 4,967,779 | -0.27(-1.98%) |
Feb 28, 2012 | 13.72 | 13.79 | 13.40 | 13.59 | 2,513,151 | -0.13(-0.98%) |
Feb 27, 2012 | 13.96 | 13.96 | 13.71 | 13.72 | 2,461,722 | -0.32(-2.26%) |
Feb 24, 2012 | 14.00 | 14.14 | 13.97 | 14.04 | 1,971,147 | +0.01(+0.06%) |
Feb 23, 2012 | 13.98 | 14.17 | 13.90 | 14.03 | 1,675,786 | +0.04(+0.28%) |
Feb 22, 2012 | 14.16 | 14.27 | 13.96 | 13.99 | 1,639,574 | -0.18(-1.29%) |
Feb 21, 2012 | 13.88 | 14.27 | 13.63 | 14.17 | 3,901,121 | +0.36(+2.58%) |
Feb 17, 2012 | 13.73 | 13.89 | 13.64 | 13.82 | 1,108,370 | +0.17(+1.27%) |
Feb 16, 2012 | 13.41 | 13.76 | 13.33 | 13.64 | 1,795,660 | +0.19(+1.41%) |
Feb 15, 2012 | 13.70 | 13.77 | 13.42 | 13.45 | 1,349,839 | -0.24(-1.73%) |
Feb 14, 2012 | 13.73 | 13.80 | 13.58 | 13.69 | 1,141,605 | -0.11(-0.80%) |
Feb 13, 2012 | 13.96 | 13.97 | 13.54 | 13.80 | 2,648,189 | +0.00(+0.00%) |
Feb 10, 2012 | 13.64 | 13.82 | 13.50 | 13.80 | 2,953,757 | +0.05(+0.34%) |
Feb 09, 2012 | 13.42 | 13.94 | 13.38 | 13.75 | 4,444,609 | +0.34(+2.53%) |
Feb 08, 2012 | 13.22 | 13.41 | 13.19 | 13.41 | 2,535,972 | +0.23(+1.73%) |
Feb 07, 2012 | 12.98 | 13.29 | 12.89 | 13.19 | 2,884,409 | +0.22(+1.70%) |
Feb 06, 2012 | 12.86 | 12.99 | 12.82 | 12.97 | 1,582,169 | -0.02(-0.12%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.66 | 12.98 | 2,480,753 | +0.41(+3.26%) |
Feb 02, 2012 | 12.52 | 12.65 | 12.46 | 12.57 | 1,033,052 | +0.06(+0.44%) |
Feb 01, 2012 | 12.34 | 12.55 | 12.30 | 12.52 | 2,079,862 | +0.28(+2.32%) |
Jan 31, 2012 | 12.17 | 12.33 | 12.04 | 12.23 | 1,911,033 | +0.13(+1.04%) |
Jan 30, 2012 | 12.11 | 12.27 | 11.95 | 12.11 | 1,370,689 | -0.17(-1.41%) |
Jan 27, 2012 | 11.96 | 12.36 | 11.85 | 12.28 | 1,546,604 | +0.29(+2.43%) |
Jan 26, 2012 | 12.42 | 12.42 | 11.91 | 11.99 | 1,965,137 | -0.36(-2.94%) |
Jan 25, 2012 | 12.15 | 12.39 | 11.94 | 12.35 | 2,013,098 | +0.08(+0.64%) |
Jan 24, 2012 | 12.31 | 12.36 | 12.11 | 12.27 | 1,300,868 | -0.17(-1.39%) |
Jan 23, 2012 | 12.55 | 12.55 | 12.22 | 12.44 | 2,838,637 | -0.10(-0.82%) |
Jan 20, 2012 | 12.44 | 12.71 | 12.35 | 12.55 | 3,129,409 | +0.13(+1.02%) |
Jan 19, 2012 | 12.28 | 12.48 | 12.07 | 12.42 | 2,703,334 | +0.32(+2.61%) |
Jan 18, 2012 | 11.97 | 12.14 | 11.78 | 12.11 | 2,987,345 | +0.13(+1.12%) |
Jan 17, 2012 | 12.62 | 12.62 | 11.92 | 11.97 | 2,223,324 | -0.56(-4.47%) |
Jan 13, 2012 | 12.12 | 12.62 | 12.11 | 12.53 | 4,859,068 | +0.23(+1.86%) |
Jan 12, 2012 | 11.97 | 12.31 | 11.92 | 12.30 | 3,554,646 | +0.40(+3.38%) |
Jan 11, 2012 | 11.71 | 12.01 | 11.56 | 11.90 | 2,333,346 | +0.14(+1.21%) |
Jan 10, 2012 | 11.42 | 11.80 | 11.40 | 11.76 | 3,867,969 | +0.51(+4.56%) |
Jan 09, 2012 | 11.21 | 11.32 | 11.17 | 11.25 | 1,255,948 | -0.02(-0.14%) |
Jan 06, 2012 | 11.35 | 11.40 | 11.04 | 11.26 | 2,977,423 | -0.09(-0.76%) |
Jan 05, 2012 | 11.08 | 11.46 | 10.84 | 11.35 | 3,955,347 | +0.20(+1.77%) |
Jan 04, 2012 | 10.92 | 11.28 | 10.82 | 11.15 | 5,502,565 | +0.79(+7.61%) |
Dec 30, 2011 | 10.41 | 10.46 | 10.28 | 10.36 | 1,482,745 | -0.05(-0.45%) |
Dec 29, 2011 | 10.60 | 10.63 | 10.38 | 10.41 | 1,633,372 | -0.14(-1.35%) |
Dec 28, 2011 | 10.97 | 11.06 | 10.51 | 10.55 | 1,580,998 | -0.44(-4.02%) |
Dec 27, 2011 | 10.91 | 11.19 | 10.91 | 10.99 | 1,916,440 | -0.01(-0.07%) |
Dec 23, 2011 | 10.96 | 11.03 | 10.85 | 11.00 | 1,772,379 | +0.53(+5.05%) |
Dec 21, 2011 | 10.30 | 10.50 | 10.17 | 10.47 | 1,913,574 | +0.07(+0.68%) |
Dec 20, 2011 | 10.26 | 10.44 | 10.21 | 10.40 | 3,099,147 | +0.34(+3.37%) |
Dec 19, 2011 | 10.38 | 10.41 | 10.03 | 10.06 | 1,927,657 | -0.27(-2.60%) |
Dec 16, 2011 | 10.40 | 10.49 | 10.26 | 10.33 | 2,589,907 | +0.04(+0.38%) |
Dec 15, 2011 | 10.56 | 10.58 | 10.27 | 10.29 | 2,253,982 | -0.06(-0.61%) |
Dec 14, 2011 | 10.44 | 10.50 | 10.04 | 10.35 | 4,119,058 | -0.24(-2.23%) |
Dec 13, 2011 | 10.58 | 10.78 | 10.43 | 10.59 | 6,480,183 | +0.54(+5.33%) |
Dec 12, 2011 | 10.36 | 10.39 | 10.02 | 10.05 | 4,976,604 | -0.51(-4.85%) |
Dec 09, 2011 | 10.32 | 10.58 | 10.20 | 10.57 | 3,408,995 | +0.34(+3.32%) |
Dec 08, 2011 | 10.16 | 10.28 | 10.01 | 10.23 | 4,406,341 | -0.11(-1.07%) |
Dec 07, 2011 | 9.929 | 10.39 | 9.858 | 10.34 | 3,988,781 | +0.28(+2.82%) |
Dec 06, 2011 | 9.834 | 10.15 | 9.637 | 10.05 | 5,197,336 | +0.41(+4.25%) |
Dec 05, 2011 | 9.747 | 10.01 | 9.464 | 9.645 | 8,091,897 | +0.77(+8.71%) |
Dec 02, 2011 | 8.770 | 8.951 | 8.699 | 8.872 | 3,715,673 | +0.21(+2.37%) |
Dec 01, 2011 | 8.596 | 9.211 | 8.430 | 8.667 | 13,142,546 | +1.02(+13.30%) |
Nov 30, 2011 | 7.563 | 7.697 | 7.539 | 7.650 | 7,556,528 | +0.28(+3.85%) |
Nov 29, 2011 | 7.421 | 7.492 | 7.271 | 7.366 | 3,250,505 | -0.07(-0.95%) |
Nov 28, 2011 | 7.453 | 7.571 | 7.358 | 7.437 | 2,226,362 | +0.21(+2.84%) |
Nov 25, 2011 | 7.303 | 7.374 | 7.224 | 7.232 | 1,066,452 | -0.10(-1.40%) |
Nov 23, 2011 | 7.484 | 7.484 | 7.311 | 7.334 | 2,683,585 | -0.22(-2.92%) |
Nov 22, 2011 | 7.626 | 7.658 | 7.508 | 7.555 | 2,702,207 | -0.07(-0.93%) |
Nov 21, 2011 | 7.800 | 7.910 | 7.532 | 7.626 | 3,467,406 | -0.26(-3.30%) |
Nov 18, 2011 | 7.886 | 7.949 | 7.721 | 7.886 | 3,445,385 | +0.05(+0.60%) |
Nov 17, 2011 | 8.273 | 8.352 | 7.784 | 7.839 | 3,913,023 | -0.44(-5.33%) |
Nov 16, 2011 | 8.407 | 8.509 | 8.147 | 8.281 | 5,320,771 | -0.02(-0.19%) |
Nov 15, 2011 | 8.888 | 8.927 | 8.281 | 8.296 | 4,130,373 | -0.63(-7.07%) |
Nov 14, 2011 | 8.967 | 9.046 | 8.833 | 8.927 | 2,727,762 | -0.05(-0.57%) |
Nov 11, 2011 | 9.049 | 9.269 | 8.892 | 8.979 | 2,798,014 | -0.17(-1.89%) |
Nov 10, 2011 | 9.654 | 9.654 | 9.034 | 9.151 | 2,828,990 | -0.29(-3.08%) |
Nov 09, 2011 | 9.631 | 9.701 | 9.418 | 9.442 | 2,238,426 | -0.51(-5.13%) |
Nov 08, 2011 | 9.741 | 9.984 | 9.587 | 9.953 | 1,933,893 | +0.27(+2.84%) |
Nov 07, 2011 | 9.631 | 9.780 | 9.466 | 9.678 | 1,263,060 | +0.01(+0.08%) |
Nov 04, 2011 | 9.741 | 9.819 | 9.568 | 9.670 | 1,010,289 | -0.23(-2.30%) |
Nov 03, 2011 | 9.796 | 9.953 | 9.497 | 9.898 | 1,690,822 | +0.19(+1.94%) |
Nov 02, 2011 | 9.583 | 9.733 | 9.379 | 9.709 | 2,305,120 | +0.40(+4.30%) |
Nov 01, 2011 | 9.536 | 9.701 | 9.254 | 9.308 | 3,856,051 | -0.70(-6.99%) |
Oct 31, 2011 | 10.21 | 10.35 | 10.000 | 10.01 | 3,118,356 | -0.43(-4.14%) |
Oct 28, 2011 | 10.81 | 10.90 | 10.39 | 10.44 | 3,004,745 | -0.55(-5.00%) |
Oct 27, 2011 | 11.00 | 11.12 | 10.70 | 10.99 | 2,529,293 | +0.49(+4.72%) |
Oct 26, 2011 | 10.50 | 10.59 | 10.09 | 10.49 | 1,803,693 | +0.21(+2.06%) |
Oct 25, 2011 | 10.43 | 10.63 | 10.13 | 10.28 | 1,658,920 | -0.35(-3.25%) |
Oct 24, 2011 | 9.866 | 10.66 | 9.803 | 10.63 | 2,260,114 | +0.82(+8.33%) |
Oct 21, 2011 | 9.905 | 10.12 | 9.756 | 9.811 | 3,199,592 | +0.02(+0.24%) |
Oct 20, 2011 | 9.513 | 9.811 | 9.340 | 9.788 | 1,448,085 | +0.19(+1.96%) |
Oct 19, 2011 | 9.654 | 9.843 | 9.528 | 9.599 | 1,514,733 | -0.09(-0.89%) |
Oct 18, 2011 | 9.293 | 9.772 | 9.034 | 9.686 | 2,622,218 | +0.35(+3.79%) |
Oct 17, 2011 | 9.458 | 9.458 | 9.159 | 9.332 | 2,225,830 | -0.25(-2.62%) |
Oct 14, 2011 | 9.623 | 10.03 | 9.285 | 9.583 | 1,370,610 | +0.16(+1.67%) |
Oct 13, 2011 | 9.301 | 9.560 | 9.053 | 9.426 | 1,826,661 | +0.00(+0.00%) |
Oct 12, 2011 | 9.269 | 9.631 | 9.199 | 9.426 | 2,408,235 | +0.24(+2.65%) |
Oct 11, 2011 | 8.861 | 9.234 | 8.829 | 9.183 | 1,646,087 | +0.11(+1.21%) |
Oct 10, 2011 | 8.853 | 9.073 | 8.837 | 9.073 | 1,644,371 | +0.44(+5.10%) |
Oct 07, 2011 | 9.002 | 9.010 | 8.602 | 8.633 | 1,657,821 | -0.35(-3.85%) |
Oct 06, 2011 | 8.994 | 9.034 | 8.774 | 8.979 | 3,114,557 | +0.39(+4.57%) |
Oct 05, 2011 | 8.217 | 8.633 | 8.091 | 8.586 | 2,086,013 | +0.35(+4.29%) |
Oct 04, 2011 | 7.879 | 8.272 | 7.596 | 8.232 | 4,174,890 | +0.10(+1.26%) |
Oct 03, 2011 | 8.531 | 8.664 | 8.075 | 8.130 | 4,028,776 | -0.50(-5.82%) |
Sep 30, 2011 | 8.704 | 8.924 | 8.617 | 8.633 | 2,545,848 | -0.30(-3.34%) |
Sep 29, 2011 | 8.908 | 8.947 | 8.633 | 8.931 | 2,228,227 | +0.21(+2.43%) |
Sep 28, 2011 | 8.853 | 9.026 | 8.719 | 8.719 | 3,938,181 | -0.12(-1.33%) |
Sep 27, 2011 | 8.334 | 9.073 | 8.154 | 8.837 | 5,513,526 | +0.71(+8.80%) |
Sep 26, 2011 | 8.122 | 8.130 | 7.769 | 8.122 | 2,456,342 | +0.13(+1.67%) |
Sep 23, 2011 | 7.816 | 8.146 | 7.816 | 7.989 | 2,366,369 | +0.11(+1.40%) |
Sep 22, 2011 | 7.808 | 7.926 | 7.596 | 7.879 | 4,222,204 | -0.10(-1.28%) |
Sep 21, 2011 | 8.507 | 8.570 | 7.957 | 7.981 | 2,872,891 | -0.53(-6.19%) |
Sep 20, 2011 | 8.751 | 8.790 | 8.507 | 8.507 | 1,558,396 | -0.15(-1.72%) |
Sep 19, 2011 | 8.845 | 8.955 | 8.578 | 8.656 | 1,627,110 | -0.42(-4.59%) |
Sep 16, 2011 | 9.018 | 9.104 | 8.806 | 9.073 | 1,805,892 | +0.07(+0.79%) |
Sep 15, 2011 | 9.041 | 9.167 | 8.763 | 9.002 | 1,879,951 | +0.19(+2.14%) |
Sep 14, 2011 | 8.743 | 8.955 | 8.421 | 8.814 | 2,653,103 | +0.17(+2.00%) |
Sep 13, 2011 | 8.869 | 8.869 | 8.460 | 8.641 | 2,851,560 | -0.20(-2.22%) |
Sep 12, 2011 | 8.782 | 8.892 | 8.550 | 8.837 | 4,045,176 | -0.08(-0.88%) |
Sep 09, 2011 | 9.356 | 9.379 | 8.845 | 8.916 | 4,007,089 | -0.57(-5.97%) |
Sep 08, 2011 | 10.07 | 10.17 | 9.430 | 9.481 | 2,668,495 | -0.70(-6.87%) |
Sep 07, 2011 | 10.02 | 10.21 | 9.913 | 10.18 | 2,260,109 | +0.37(+3.76%) |
Sep 06, 2011 | 9.552 | 9.866 | 9.489 | 9.811 | 1,851,718 | -0.13(-1.34%) |
Sep 02, 2011 | 10.12 | 10.31 | 9.796 | 9.945 | 2,292,542 | -0.45(-4.31%) |
Sep 01, 2011 | 10.67 | 10.99 | 10.38 | 10.39 | 2,410,962 | -0.20(-1.93%) |
Aug 31, 2011 | 10.84 | 11.08 | 10.50 | 10.60 | 3,471,721 | -0.18(-1.68%) |
Aug 30, 2011 | 10.88 | 11.01 | 10.56 | 10.78 | 2,305,896 | -0.19(-1.72%) |
Aug 29, 2011 | 10.35 | 11.12 | 10.31 | 10.97 | 4,872,552 | +0.60(+5.84%) |
Aug 26, 2011 | 10.33 | 10.79 | 10.02 | 10.36 | 4,869,302 | -0.16(-1.49%) |
Aug 25, 2011 | 9.631 | 11.23 | 9.324 | 10.52 | 8,180,294 | +1.02(+10.75%) |
Aug 24, 2011 | 9.246 | 9.536 | 9.206 | 9.497 | 1,509,618 | +0.20(+2.20%) |
Aug 23, 2011 | 8.955 | 9.308 | 8.931 | 9.293 | 1,935,856 | +0.41(+4.60%) |
Aug 22, 2011 | 9.277 | 9.395 | 8.735 | 8.884 | 2,787,262 | -0.15(-1.65%) |
Aug 19, 2011 | 8.971 | 9.395 | 8.869 | 9.034 | 2,379,901 | -0.09(-1.03%) |
Aug 18, 2011 | 9.261 | 9.261 | 8.986 | 9.128 | 2,829,099 | -0.48(-4.99%) |
Aug 17, 2011 | 9.599 | 10.02 | 9.505 | 9.607 | 2,193,987 | +0.15(+1.58%) |
Aug 16, 2011 | 9.277 | 9.552 | 9.222 | 9.458 | 2,543,771 | +0.03(+0.33%) |
Aug 15, 2011 | 9.096 | 9.458 | 9.041 | 9.426 | 3,904,007 | +0.43(+4.76%) |
Aug 12, 2011 | 8.951 | 9.264 | 8.771 | 8.998 | 4,601,488 | +0.20(+2.22%) |
Aug 11, 2011 | 7.856 | 9.014 | 7.801 | 8.803 | 7,956,095 | +1.03(+13.29%) |
Aug 10, 2011 | 7.989 | 8.130 | 7.754 | 7.770 | 6,436,039 | -0.44(-5.34%) |
Aug 09, 2011 | 9.100 | 8.552 | 7.598 | 8.208 | 8,313,655 | +0.11(+1.35%) |
Aug 08, 2011 | 9.100 | 9.123 | 7.926 | 8.098 | 8,395,163 | -1.35(-14.32%) |
Aug 05, 2011 | 9.820 | 9.859 | 9.178 | 9.452 | 4,600,974 | -0.22(-2.27%) |
Aug 04, 2011 | 10.62 | 10.65 | 9.648 | 9.671 | 6,877,825 | -1.10(-10.24%) |
Aug 03, 2011 | 10.82 | 10.95 | 10.49 | 10.77 | 1,865,627 | -0.01(-0.07%) |
Aug 02, 2011 | 10.88 | 11.08 | 10.77 | 10.78 | 1,851,992 | -0.25(-2.27%) |