Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.67 | 12.87 | 12.66 | 12.80 | 49,599,532 | +0.13(+1.06%) |
Jul 30, 2012 | 12.71 | 12.81 | 12.62 | 12.67 | 24,652,188 | -0.03(-0.23%) |
Jul 27, 2012 | 12.54 | 12.73 | 12.48 | 12.70 | 38,375,580 | +0.27(+2.15%) |
Jul 26, 2012 | 12.55 | 12.68 | 12.41 | 12.43 | 44,487,348 | +0.10(+0.78%) |
Jul 25, 2012 | 12.41 | 12.42 | 12.23 | 12.33 | 22,007,998 | -0.02(-0.13%) |
Jul 24, 2012 | 12.37 | 12.39 | 12.21 | 12.35 | 34,682,628 | +0.01(+0.10%) |
Jul 23, 2012 | 12.45 | 12.50 | 12.31 | 12.34 | 35,983,840 | -0.32(-2.52%) |
Jul 20, 2012 | 12.70 | 12.75 | 12.61 | 12.66 | 31,482,394 | -0.08(-0.62%) |
Jul 19, 2012 | 12.74 | 12.89 | 12.66 | 12.74 | 28,785,468 | -0.00(-0.03%) |
Jul 18, 2012 | 12.68 | 12.76 | 12.57 | 12.74 | 28,724,732 | +0.02(+0.19%) |
Jul 17, 2012 | 12.54 | 12.74 | 12.48 | 12.72 | 33,966,880 | +0.20(+1.57%) |
Jul 16, 2012 | 12.46 | 12.53 | 12.41 | 12.52 | 25,426,944 | -0.02(-0.13%) |
Jul 13, 2012 | 12.24 | 12.55 | 12.23 | 12.54 | 26,607,894 | +0.30(+2.48%) |
Jul 12, 2012 | 12.36 | 12.38 | 12.21 | 12.23 | 45,130,884 | -0.25(-1.99%) |
Jul 11, 2012 | 12.31 | 12.51 | 12.30 | 12.48 | 35,770,348 | +0.15(+1.21%) |
Jul 10, 2012 | 12.39 | 12.57 | 12.26 | 12.33 | 32,543,850 | +0.03(+0.26%) |
Jul 09, 2012 | 12.37 | 12.40 | 12.28 | 12.30 | 27,092,930 | -0.04(-0.29%) |
Jul 06, 2012 | 12.31 | 12.52 | 12.27 | 12.33 | 26,373,332 | -0.04(-0.29%) |
Jul 05, 2012 | 12.55 | 12.61 | 12.36 | 12.37 | 24,900,288 | -0.23(-1.81%) |
Jul 03, 2012 | 12.68 | 12.74 | 12.55 | 12.60 | 20,419,240 | -0.09(-0.70%) |
Jul 02, 2012 | 12.63 | 12.78 | 12.57 | 12.69 | 29,893,590 | +0.11(+0.89%) |
Jun 29, 2012 | 12.41 | 12.58 | 12.27 | 12.57 | 41,034,668 | +0.43(+3.54%) |
Jun 28, 2012 | 12.06 | 12.16 | 11.96 | 12.14 | 31,412,242 | +0.00(+0.00%) |
Jun 27, 2012 | 12.04 | 12.25 | 12.02 | 12.14 | 35,822,552 | +0.18(+1.52%) |
Jun 26, 2012 | 11.88 | 12.01 | 11.80 | 11.96 | 26,566,644 | +0.10(+0.82%) |
Jun 25, 2012 | 12.00 | 12.01 | 11.82 | 11.87 | 29,647,864 | -0.20(-1.64%) |
Jun 22, 2012 | 12.03 | 12.11 | 11.96 | 12.06 | 46,715,204 | +0.06(+0.51%) |
Jun 21, 2012 | 12.26 | 12.26 | 11.99 | 12.00 | 36,451,368 | -0.20(-1.65%) |
Jun 20, 2012 | 12.24 | 12.28 | 12.09 | 12.20 | 39,262,780 | -0.05(-0.38%) |
Jun 19, 2012 | 12.23 | 12.38 | 12.15 | 12.25 | 34,213,360 | +0.06(+0.48%) |
Jun 18, 2012 | 12.17 | 12.29 | 12.12 | 12.19 | 31,088,008 | +0.03(+0.23%) |
Jun 15, 2012 | 12.07 | 12.20 | 11.97 | 12.16 | 53,707,496 | +0.15(+1.24%) |
Jun 14, 2012 | 11.78 | 12.04 | 11.76 | 12.02 | 39,433,968 | +0.29(+2.43%) |
Jun 13, 2012 | 11.89 | 11.91 | 11.66 | 11.73 | 35,845,300 | -0.18(-1.54%) |
Jun 12, 2012 | 11.79 | 11.92 | 11.71 | 11.91 | 63,833,540 | +0.20(+1.70%) |
Jun 11, 2012 | 11.91 | 11.97 | 11.70 | 11.71 | 30,337,880 | -0.13(-1.09%) |
Jun 08, 2012 | 11.67 | 11.87 | 11.67 | 11.84 | 38,894,120 | +0.10(+0.87%) |
Jun 07, 2012 | 11.78 | 11.85 | 11.70 | 11.74 | 43,153,252 | +0.10(+0.86%) |
Jun 06, 2012 | 11.40 | 11.65 | 11.36 | 11.64 | 33,818,340 | +0.28(+2.50%) |
Jun 05, 2012 | 11.31 | 11.39 | 11.27 | 11.36 | 35,157,328 | +0.03(+0.28%) |
Jun 04, 2012 | 11.23 | 11.37 | 11.21 | 11.33 | 54,292,720 | +0.13(+1.12%) |
Jun 01, 2012 | 11.18 | 11.28 | 11.09 | 11.20 | 52,811,888 | -0.11(-0.97%) |
May 31, 2012 | 11.33 | 11.42 | 11.24 | 11.31 | 33,754,216 | -0.02(-0.14%) |
May 30, 2012 | 11.36 | 11.41 | 11.31 | 11.33 | 26,324,366 | -0.11(-0.92%) |
May 29, 2012 | 11.33 | 11.46 | 11.28 | 11.43 | 25,316,876 | +0.14(+1.28%) |
May 25, 2012 | 11.35 | 11.41 | 11.23 | 11.29 | 23,843,708 | -0.03(-0.28%) |
May 24, 2012 | 11.28 | 11.41 | 11.23 | 11.32 | 32,580,428 | +0.05(+0.49%) |
May 23, 2012 | 11.24 | 11.28 | 11.11 | 11.26 | 26,072,338 | -0.07(-0.59%) |
May 22, 2012 | 11.23 | 11.39 | 11.20 | 11.33 | 30,519,708 | +0.10(+0.87%) |
May 21, 2012 | 11.06 | 11.25 | 10.99 | 11.23 | 26,856,678 | +0.17(+1.54%) |
May 18, 2012 | 11.14 | 11.20 | 11.03 | 11.06 | 42,343,072 | -0.03(-0.26%) |
May 17, 2012 | 11.28 | 11.29 | 11.09 | 11.09 | 25,057,388 | -0.20(-1.73%) |
May 16, 2012 | 11.30 | 11.42 | 11.27 | 11.29 | 29,116,636 | +0.00(+0.00%) |
May 15, 2012 | 11.30 | 11.48 | 11.24 | 11.29 | 29,087,406 | -0.02(-0.14%) |
May 14, 2012 | 11.42 | 11.48 | 11.28 | 11.30 | 36,474,456 | -0.19(-1.67%) |
May 11, 2012 | 11.57 | 11.67 | 11.49 | 11.50 | 27,584,108 | -0.10(-0.84%) |
May 10, 2012 | 11.50 | 11.63 | 11.47 | 11.59 | 30,581,552 | +0.18(+1.58%) |
May 09, 2012 | 11.39 | 11.52 | 11.37 | 11.41 | 38,059,116 | -0.09(-0.78%) |
May 08, 2012 | 11.55 | 11.60 | 11.39 | 11.50 | 39,864,164 | -0.09(-0.78%) |
May 07, 2012 | 11.44 | 11.66 | 11.39 | 11.59 | 32,375,928 | +0.07(+0.61%) |
May 04, 2012 | 11.75 | 11.81 | 11.51 | 11.52 | 40,943,544 | -0.36(-3.00%) |
May 03, 2012 | 11.93 | 12.03 | 11.79 | 11.88 | 34,393,068 | -0.02(-0.18%) |
May 02, 2012 | 11.80 | 11.96 | 11.56 | 11.90 | 72,333,256 | -0.07(-0.60%) |
May 01, 2012 | 11.85 | 12.08 | 11.84 | 11.97 | 55,785,536 | +0.10(+0.84%) |
Apr 30, 2012 | 11.82 | 11.92 | 11.80 | 11.87 | 22,079,542 | +0.03(+0.21%) |
Apr 27, 2012 | 11.85 | 11.91 | 11.69 | 11.85 | 37,316,148 | +0.02(+0.13%) |
Apr 26, 2012 | 11.55 | 11.87 | 11.55 | 11.83 | 46,741,800 | +0.23(+1.99%) |
Apr 25, 2012 | 11.58 | 11.64 | 11.50 | 11.60 | 28,072,948 | +0.12(+1.02%) |
Apr 24, 2012 | 11.42 | 11.54 | 11.40 | 11.48 | 30,194,804 | +0.12(+1.07%) |
Apr 23, 2012 | 11.46 | 11.46 | 11.29 | 11.36 | 38,011,924 | -0.16(-1.39%) |
Apr 20, 2012 | 11.56 | 11.64 | 11.51 | 11.52 | 36,000,140 | -0.01(-0.08%) |
Apr 19, 2012 | 11.62 | 11.76 | 11.51 | 11.53 | 29,633,506 | -0.15(-1.29%) |
Apr 18, 2012 | 11.71 | 11.75 | 11.66 | 11.68 | 23,196,064 | -0.09(-0.76%) |
Apr 17, 2012 | 11.69 | 11.81 | 11.62 | 11.77 | 22,485,298 | +0.13(+1.09%) |
Apr 16, 2012 | 11.57 | 11.68 | 11.54 | 11.65 | 23,387,564 | +0.10(+0.90%) |
Apr 13, 2012 | 11.60 | 11.65 | 11.53 | 11.54 | 29,595,272 | -0.07(-0.61%) |
Apr 12, 2012 | 11.37 | 11.65 | 11.33 | 11.61 | 37,007,876 | +0.28(+2.43%) |
Apr 11, 2012 | 11.30 | 11.38 | 11.24 | 11.34 | 23,299,292 | +0.13(+1.13%) |
Apr 10, 2012 | 11.42 | 11.43 | 11.17 | 11.21 | 31,756,714 | -0.27(-2.32%) |
Apr 09, 2012 | 11.40 | 11.51 | 11.35 | 11.48 | 26,763,656 | -0.09(-0.78%) |
Apr 05, 2012 | 11.42 | 11.57 | 11.38 | 11.57 | 28,853,844 | +0.09(+0.82%) |
Apr 04, 2012 | 11.54 | 11.57 | 11.38 | 11.47 | 28,510,638 | -0.13(-1.15%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.52 | 11.60 | 32,819,126 | -0.15(-1.30%) |
Apr 02, 2012 | 11.64 | 11.79 | 11.57 | 11.76 | 30,288,112 | +0.08(+0.68%) |
Mar 30, 2012 | 11.67 | 11.69 | 11.57 | 11.68 | 25,291,084 | +0.07(+0.60%) |
Mar 29, 2012 | 11.57 | 11.62 | 11.48 | 11.61 | 31,464,968 | -0.04(-0.30%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.60 | 11.64 | 34,931,440 | -0.10(-0.83%) |
Mar 27, 2012 | 11.78 | 11.83 | 11.73 | 11.74 | 30,420,924 | -0.07(-0.59%) |
Mar 26, 2012 | 11.71 | 11.82 | 11.65 | 11.81 | 34,708,396 | +0.14(+1.22%) |
Mar 23, 2012 | 11.65 | 11.67 | 11.53 | 11.67 | 21,549,690 | +0.04(+0.32%) |
Mar 22, 2012 | 11.50 | 11.64 | 11.49 | 11.63 | 31,197,184 | +0.07(+0.61%) |
Mar 21, 2012 | 11.58 | 11.64 | 11.49 | 11.56 | 28,369,376 | -0.02(-0.20%) |
Mar 20, 2012 | 11.56 | 11.65 | 11.46 | 11.58 | 26,870,912 | -0.04(-0.30%) |
Mar 19, 2012 | 11.43 | 11.67 | 11.39 | 11.62 | 25,198,986 | +0.14(+1.22%) |
Mar 16, 2012 | 11.57 | 11.61 | 11.44 | 11.48 | 53,686,980 | -0.12(-1.01%) |
Mar 15, 2012 | 11.59 | 11.63 | 11.45 | 11.60 | 29,328,364 | +0.01(+0.05%) |
Mar 14, 2012 | 11.67 | 11.67 | 11.57 | 11.59 | 28,692,018 | -0.10(-0.85%) |
Mar 13, 2012 | 11.61 | 11.69 | 11.54 | 11.69 | 29,524,822 | +0.17(+1.45%) |
Mar 12, 2012 | 11.55 | 11.62 | 11.50 | 11.52 | 22,550,750 | -0.09(-0.77%) |
Mar 09, 2012 | 11.60 | 11.62 | 11.55 | 11.61 | 23,470,004 | +0.09(+0.74%) |
Mar 08, 2012 | 11.46 | 11.58 | 11.44 | 11.53 | 26,176,874 | +0.15(+1.30%) |
Mar 07, 2012 | 11.27 | 11.41 | 11.21 | 11.38 | 33,047,090 | +0.12(+1.11%) |
Mar 06, 2012 | 11.23 | 11.35 | 11.18 | 11.25 | 37,169,276 | -0.07(-0.62%) |
Mar 05, 2012 | 11.36 | 11.37 | 11.21 | 11.32 | 34,292,016 | -0.05(-0.48%) |
Mar 02, 2012 | 11.43 | 11.52 | 11.32 | 11.38 | 28,613,714 | -0.08(-0.71%) |
Mar 01, 2012 | 11.44 | 11.53 | 11.40 | 11.46 | 33,649,960 | +0.02(+0.15%) |
Feb 29, 2012 | 11.44 | 11.50 | 11.39 | 11.44 | 43,814,868 | +0.01(+0.12%) |
Feb 28, 2012 | 11.36 | 11.44 | 11.30 | 11.43 | 35,194,764 | +0.07(+0.62%) |
Feb 27, 2012 | 11.25 | 11.44 | 11.25 | 11.36 | 31,223,688 | +0.00(+0.00%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.30 | 11.36 | 41,492,640 | -0.24(-2.08%) |
Feb 23, 2012 | 11.37 | 11.61 | 11.36 | 11.60 | 51,441,944 | +0.21(+1.81%) |
Feb 22, 2012 | 11.27 | 11.40 | 11.22 | 11.39 | 54,163,784 | +0.08(+0.72%) |
Feb 21, 2012 | 11.33 | 11.35 | 11.25 | 11.31 | 37,053,832 | -0.04(-0.34%) |
Feb 17, 2012 | 11.09 | 11.39 | 11.05 | 11.35 | 60,461,044 | +0.20(+1.83%) |
Feb 16, 2012 | 11.18 | 11.21 | 11.05 | 11.15 | 51,288,160 | +0.05(+0.44%) |
Feb 15, 2012 | 11.28 | 11.30 | 11.01 | 11.10 | 90,624,352 | +0.49(+4.66%) |
Feb 14, 2012 | 10.59 | 10.65 | 10.48 | 10.60 | 42,980,604 | -0.06(-0.58%) |
Feb 13, 2012 | 10.66 | 10.71 | 10.61 | 10.67 | 20,630,890 | +0.09(+0.87%) |
Feb 10, 2012 | 10.61 | 10.64 | 10.51 | 10.57 | 27,509,506 | -0.11(-1.04%) |
Feb 09, 2012 | 10.61 | 10.70 | 10.55 | 10.69 | 35,850,304 | +0.08(+0.77%) |
Feb 08, 2012 | 10.53 | 10.62 | 10.44 | 10.60 | 32,683,190 | +0.06(+0.59%) |
Feb 07, 2012 | 10.51 | 10.56 | 10.41 | 10.54 | 31,310,614 | +0.00(+0.00%) |
Feb 06, 2012 | 10.54 | 10.58 | 10.48 | 10.54 | 33,251,728 | -0.02(-0.22%) |
Feb 03, 2012 | 10.50 | 10.58 | 10.47 | 10.57 | 35,039,968 | +0.18(+1.72%) |
Feb 02, 2012 | 10.43 | 10.50 | 10.37 | 10.39 | 44,544,580 | -0.06(-0.60%) |
Feb 01, 2012 | 10.40 | 10.57 | 10.34 | 10.45 | 41,331,832 | +0.11(+1.02%) |
Jan 31, 2012 | 10.31 | 10.35 | 10.22 | 10.34 | 41,497,216 | +0.09(+0.83%) |
Jan 30, 2012 | 10.20 | 10.34 | 10.06 | 10.26 | 46,894,288 | +0.01(+0.11%) |
Jan 27, 2012 | 10.24 | 10.35 | 10.20 | 10.25 | 36,918,864 | +0.01(+0.08%) |
Jan 26, 2012 | 10.25 | 10.43 | 10.18 | 10.24 | 47,668,688 | +0.07(+0.73%) |
Jan 25, 2012 | 10.02 | 10.20 | 9.966 | 10.16 | 46,489,320 | +0.10(+1.01%) |
Jan 24, 2012 | 10.04 | 10.08 | 9.962 | 10.06 | 25,757,634 | -0.03(-0.27%) |
Jan 23, 2012 | 10.09 | 10.24 | 10.03 | 10.09 | 34,814,240 | -0.05(-0.54%) |
Jan 20, 2012 | 10.07 | 10.16 | 10.02 | 10.14 | 39,300,868 | +0.08(+0.77%) |
Jan 19, 2012 | 10.01 | 10.09 | 9.985 | 10.07 | 25,792,056 | +0.06(+0.58%) |
Jan 18, 2012 | 9.935 | 10.05 | 9.849 | 10.01 | 37,848,428 | +0.07(+0.72%) |
Jan 17, 2012 | 9.966 | 10.06 | 9.896 | 9.937 | 30,795,194 | +0.06(+0.61%) |
Jan 13, 2012 | 9.892 | 9.919 | 9.786 | 9.877 | 25,854,598 | -0.05(-0.47%) |
Jan 12, 2012 | 9.900 | 9.974 | 9.849 | 9.923 | 28,424,840 | +0.03(+0.31%) |
Jan 11, 2012 | 9.880 | 9.962 | 9.810 | 9.892 | 30,239,048 | +0.01(+0.08%) |
Jan 10, 2012 | 9.939 | 10.00 | 9.857 | 9.884 | 49,962,304 | +0.07(+0.75%) |
Jan 09, 2012 | 9.674 | 9.873 | 9.670 | 9.810 | 50,653,208 | +0.20(+2.13%) |
Jan 06, 2012 | 9.690 | 9.740 | 9.565 | 9.606 | 24,705,296 | -0.10(-1.06%) |
Jan 05, 2012 | 9.604 | 9.740 | 9.530 | 9.709 | 57,416,764 | +0.09(+0.89%) |
Jan 04, 2012 | 9.538 | 9.631 | 9.487 | 9.624 | 44,569,120 | +0.40(+4.30%) |
Dec 30, 2011 | 9.231 | 9.285 | 9.207 | 9.227 | 14,558,782 | -0.00(-0.03%) |
Dec 29, 2011 | 9.129 | 9.241 | 9.106 | 9.230 | 18,226,798 | +0.15(+1.60%) |
Dec 28, 2011 | 9.195 | 9.226 | 9.048 | 9.084 | 20,209,430 | -0.13(-1.45%) |
Dec 27, 2011 | 9.233 | 9.257 | 9.156 | 9.218 | 15,793,346 | -0.02(-0.17%) |
Dec 23, 2011 | 9.202 | 9.262 | 9.156 | 9.233 | 23,545,302 | +0.10(+1.06%) |
Dec 21, 2011 | 9.098 | 9.164 | 9.017 | 9.137 | 35,412,136 | +0.08(+0.83%) |
Dec 20, 2011 | 9.009 | 9.164 | 8.986 | 9.061 | 48,622,436 | +0.21(+2.32%) |
Dec 19, 2011 | 9.048 | 9.063 | 8.796 | 8.856 | 34,741,656 | -0.18(-1.99%) |
Dec 16, 2011 | 9.086 | 9.295 | 8.993 | 9.036 | 76,715,416 | +0.02(+0.17%) |
Dec 15, 2011 | 9.017 | 9.125 | 9.005 | 9.020 | 41,414,272 | +0.04(+0.47%) |
Dec 14, 2011 | 8.970 | 9.020 | 8.896 | 8.978 | 39,692,472 | -0.00(-0.04%) |
Dec 13, 2011 | 9.109 | 9.171 | 8.939 | 8.982 | 46,653,356 | -0.03(-0.34%) |
Dec 12, 2011 | 8.726 | 9.055 | 8.664 | 9.013 | 52,099,140 | +0.23(+2.60%) |
Dec 09, 2011 | 8.757 | 8.865 | 8.742 | 8.784 | 36,045,732 | +0.08(+0.93%) |
Dec 08, 2011 | 8.877 | 8.896 | 8.680 | 8.703 | 37,771,448 | -0.26(-2.85%) |
Dec 07, 2011 | 8.943 | 9.036 | 8.811 | 8.958 | 37,218,996 | -0.02(-0.26%) |
Dec 06, 2011 | 9.001 | 9.098 | 8.935 | 8.982 | 52,938,204 | +0.02(+0.17%) |
Dec 05, 2011 | 9.253 | 9.253 | 8.900 | 8.966 | 54,791,912 | -0.08(-0.90%) |
Dec 02, 2011 | 9.020 | 9.179 | 8.858 | 9.048 | 85,043,016 | +0.31(+3.50%) |
Dec 01, 2011 | 8.792 | 8.852 | 8.699 | 8.742 | 31,212,060 | -0.04(-0.44%) |
Nov 30, 2011 | 8.649 | 8.889 | 8.633 | 8.780 | 59,431,100 | +0.36(+4.23%) |
Nov 29, 2011 | 8.420 | 8.536 | 8.401 | 8.424 | 49,296,672 | +0.00(+0.00%) |
Nov 28, 2011 | 8.327 | 8.474 | 8.285 | 8.424 | 44,135,816 | +0.29(+3.57%) |
Nov 25, 2011 | 8.106 | 8.238 | 8.095 | 8.133 | 14,269,417 | -0.03(-0.33%) |
Nov 23, 2011 | 8.219 | 8.273 | 8.161 | 8.161 | 43,456,968 | -0.12(-1.50%) |
Nov 22, 2011 | 8.288 | 8.319 | 8.159 | 8.285 | 46,629,736 | -0.05(-0.60%) |
Nov 21, 2011 | 8.168 | 8.377 | 8.122 | 8.335 | 54,797,044 | +0.03(+0.42%) |
Nov 18, 2011 | 8.234 | 8.327 | 8.164 | 8.300 | 43,530,816 | +0.07(+0.85%) |
Nov 17, 2011 | 8.331 | 8.416 | 8.184 | 8.230 | 57,673,364 | -0.10(-1.21%) |
Nov 16, 2011 | 8.532 | 8.571 | 8.304 | 8.331 | 48,690,620 | -0.31(-3.54%) |
Nov 15, 2011 | 8.556 | 8.691 | 8.525 | 8.637 | 31,892,944 | +0.03(+0.41%) |
Nov 14, 2011 | 8.680 | 8.745 | 8.548 | 8.602 | 30,806,170 | -0.12(-1.38%) |
Nov 11, 2011 | 8.726 | 8.809 | 8.652 | 8.722 | 45,868,968 | +0.14(+1.58%) |
Nov 10, 2011 | 8.436 | 8.629 | 8.408 | 8.587 | 43,063,984 | +0.22(+2.59%) |
Nov 09, 2011 | 8.614 | 8.621 | 8.319 | 8.370 | 81,446,680 | -0.45(-5.05%) |
Nov 08, 2011 | 8.831 | 8.858 | 8.618 | 8.815 | 40,475,500 | +0.04(+0.49%) |
Nov 07, 2011 | 8.788 | 8.836 | 8.621 | 8.773 | 43,600,836 | -0.04(-0.44%) |
Nov 04, 2011 | 8.951 | 8.962 | 8.730 | 8.811 | 51,023,960 | -0.22(-2.44%) |
Nov 03, 2011 | 8.978 | 9.075 | 8.823 | 9.032 | 54,098,788 | +0.12(+1.30%) |
Nov 02, 2011 | 9.168 | 9.241 | 8.881 | 8.916 | 63,880,344 | +0.02(+0.17%) |
Nov 01, 2011 | 8.881 | 9.009 | 8.742 | 8.900 | 73,249,680 | -0.18(-2.00%) |
Oct 31, 2011 | 9.214 | 9.245 | 9.044 | 9.082 | 46,891,368 | -0.15(-1.68%) |
Oct 28, 2011 | 9.431 | 9.501 | 9.084 | 9.237 | 96,839,872 | -0.29(-3.01%) |
Oct 27, 2011 | 9.756 | 9.807 | 9.261 | 9.524 | 98,388,384 | -0.08(-0.85%) |
Oct 26, 2011 | 9.439 | 9.679 | 9.357 | 9.605 | 66,089,068 | +0.23(+2.44%) |
Oct 25, 2011 | 9.493 | 9.536 | 9.346 | 9.377 | 38,786,812 | -0.18(-1.86%) |
Oct 24, 2011 | 9.415 | 9.594 | 9.384 | 9.555 | 39,056,652 | +0.13(+1.42%) |
Oct 21, 2011 | 9.214 | 9.435 | 9.202 | 9.421 | 45,377,320 | +0.29(+3.20%) |
Oct 20, 2011 | 9.144 | 9.245 | 8.920 | 9.129 | 38,770,596 | +0.01(+0.13%) |
Oct 19, 2011 | 9.210 | 9.303 | 9.036 | 9.117 | 47,322,828 | -0.09(-1.01%) |
Oct 18, 2011 | 9.086 | 9.311 | 8.908 | 9.210 | 45,719,464 | +0.14(+1.54%) |
Oct 17, 2011 | 9.214 | 9.245 | 9.009 | 9.071 | 31,757,964 | -0.20(-2.17%) |
Oct 14, 2011 | 9.183 | 9.307 | 9.094 | 9.272 | 36,659,364 | +0.15(+1.61%) |
Oct 13, 2011 | 9.113 | 9.175 | 9.024 | 9.125 | 38,623,804 | -0.02(-0.17%) |
Oct 12, 2011 | 8.974 | 9.226 | 8.893 | 9.140 | 49,851,004 | +0.24(+2.70%) |
Oct 11, 2011 | 8.904 | 8.993 | 8.838 | 8.900 | 33,644,608 | -0.03(-0.30%) |
Oct 10, 2011 | 8.699 | 8.927 | 8.699 | 8.927 | 30,232,552 | +0.38(+4.49%) |
Oct 07, 2011 | 8.594 | 8.664 | 8.468 | 8.544 | 47,878,520 | -0.01(-0.14%) |
Oct 06, 2011 | 8.505 | 8.567 | 8.337 | 8.556 | 40,320,956 | +0.18(+2.13%) |
Oct 05, 2011 | 8.234 | 8.393 | 8.087 | 8.377 | 52,952,408 | +0.18(+2.17%) |
Oct 04, 2011 | 7.735 | 8.215 | 7.638 | 8.199 | 84,824,896 | +0.31(+3.98%) |
Oct 03, 2011 | 7.990 | 8.207 | 7.878 | 7.886 | 67,069,052 | -0.17(-2.15%) |
Sep 30, 2011 | 8.240 | 8.298 | 8.043 | 8.059 | 57,623,396 | -0.30(-3.55%) |
Sep 29, 2011 | 8.606 | 8.660 | 8.205 | 8.356 | 53,220,012 | -0.12(-1.39%) |
Sep 28, 2011 | 8.625 | 8.814 | 8.440 | 8.473 | 53,061,196 | -0.13(-1.50%) |
Sep 27, 2011 | 8.591 | 8.787 | 8.517 | 8.602 | 42,839,888 | +0.17(+1.96%) |
Sep 26, 2011 | 8.282 | 8.463 | 8.186 | 8.436 | 42,722,372 | +0.19(+2.34%) |
Sep 23, 2011 | 8.047 | 8.290 | 7.943 | 8.244 | 54,046,076 | +0.15(+1.81%) |
Sep 22, 2011 | 8.194 | 8.244 | 7.949 | 8.097 | 72,043,184 | -0.32(-3.84%) |
Sep 21, 2011 | 8.725 | 8.756 | 8.409 | 8.421 | 51,086,700 | -0.33(-3.79%) |
Sep 20, 2011 | 8.856 | 9.014 | 8.743 | 8.752 | 48,626,168 | -0.05(-0.61%) |
Sep 19, 2011 | 8.706 | 8.849 | 8.621 | 8.806 | 35,688,080 | -0.03(-0.35%) |
Sep 16, 2011 | 8.760 | 8.845 | 8.652 | 8.837 | 62,058,348 | +0.13(+1.46%) |
Sep 15, 2011 | 8.579 | 8.729 | 8.529 | 8.710 | 34,806,428 | +0.24(+2.87%) |
Sep 14, 2011 | 8.475 | 8.594 | 8.317 | 8.467 | 69,989,088 | +0.05(+0.64%) |
Sep 13, 2011 | 8.182 | 8.440 | 8.144 | 8.413 | 63,811,852 | +0.27(+3.31%) |
Sep 12, 2011 | 7.936 | 8.159 | 7.893 | 8.144 | 52,219,920 | +0.09(+1.10%) |
Sep 09, 2011 | 8.186 | 8.205 | 7.993 | 8.055 | 77,575,696 | -0.20(-2.38%) |
Sep 08, 2011 | 8.205 | 8.348 | 8.186 | 8.252 | 57,110,576 | +0.01(+0.14%) |
Sep 07, 2011 | 8.063 | 8.263 | 8.024 | 8.240 | 35,114,816 | +0.26(+3.28%) |
Sep 06, 2011 | 7.855 | 8.001 | 7.801 | 7.978 | 39,299,296 | -0.11(-1.36%) |
Sep 02, 2011 | 8.186 | 8.226 | 8.030 | 8.088 | 42,745,204 | -0.24(-2.89%) |
Sep 01, 2011 | 8.282 | 8.451 | 8.252 | 8.329 | 55,352,032 | +0.04(+0.51%) |
Aug 31, 2011 | 8.275 | 8.440 | 8.198 | 8.286 | 40,055,620 | +0.07(+0.89%) |
Aug 30, 2011 | 8.148 | 8.282 | 8.090 | 8.213 | 37,001,872 | +0.03(+0.38%) |
Aug 29, 2011 | 8.020 | 8.190 | 7.959 | 8.182 | 33,304,420 | +0.26(+3.26%) |
Aug 26, 2011 | 7.789 | 7.970 | 7.539 | 7.924 | 57,701,616 | +0.13(+1.68%) |
Aug 25, 2011 | 7.943 | 8.009 | 7.762 | 7.793 | 50,842,992 | -0.13(-1.65%) |
Aug 24, 2011 | 7.705 | 7.970 | 7.670 | 7.924 | 63,947,700 | +0.20(+2.54%) |
Aug 23, 2011 | 7.631 | 7.735 | 7.527 | 7.728 | 66,383,972 | +0.11(+1.42%) |
Aug 22, 2011 | 7.878 | 7.878 | 7.593 | 7.620 | 45,000,644 | -0.07(-0.90%) |
Aug 19, 2011 | 7.701 | 7.928 | 7.685 | 7.689 | 51,764,308 | -0.12(-1.58%) |
Aug 18, 2011 | 7.993 | 8.063 | 7.739 | 7.812 | 67,880,512 | -0.40(-4.92%) |
Aug 17, 2011 | 8.209 | 8.313 | 8.086 | 8.217 | 39,685,028 | +0.04(+0.52%) |
Aug 16, 2011 | 8.128 | 8.230 | 8.040 | 8.174 | 42,440,144 | -0.02(-0.24%) |
Aug 15, 2011 | 7.966 | 8.219 | 7.959 | 8.194 | 47,479,796 | +0.24(+3.05%) |
Aug 12, 2011 | 7.909 | 8.007 | 7.835 | 7.951 | 51,588,440 | +0.02(+0.24%) |
Aug 11, 2011 | 7.577 | 8.040 | 7.496 | 7.932 | 83,556,424 | +0.31(+4.10%) |
Aug 10, 2011 | 7.728 | 7.928 | 7.597 | 7.620 | 125,461,024 | -0.36(-4.47%) |
Aug 09, 2011 | 7.886 | 8.040 | 7.392 | 7.976 | 135,318,640 | +0.11(+1.35%) |
Aug 08, 2011 | 8.275 | 8.402 | 7.870 | 7.870 | 111,035,128 | -0.56(-6.63%) |
Aug 05, 2011 | 8.521 | 8.675 | 8.159 | 8.429 | 82,809,496 | +0.03(+0.37%) |
Aug 04, 2011 | 8.644 | 8.668 | 8.332 | 8.398 | 87,313,640 | -0.37(-4.26%) |
Aug 03, 2011 | 8.841 | 8.903 | 8.610 | 8.772 | 93,448,872 | +0.02(+0.18%) |
Aug 02, 2011 | 9.087 | 9.149 | 8.752 | 8.756 | 75,441,008 | -0.43(-4.70%) |