Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.41 | 10.47 | 10.36 | 10.41 | 13,497,239 | +0.04(+0.40%) |
Aug 30, 2012 | 10.33 | 10.43 | 10.27 | 10.36 | 13,146,172 | -0.03(-0.26%) |
Aug 29, 2012 | 10.26 | 10.41 | 10.26 | 10.39 | 10,843,874 | +0.14(+1.41%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.16 | 10.25 | 11,823,549 | +0.07(+0.67%) |
Aug 24, 2012 | 10.05 | 10.21 | 10.05 | 10.18 | 11,019,365 | +0.12(+1.23%) |
Aug 23, 2012 | 10.14 | 10.17 | 10.03 | 10.05 | 9,920,658 | -0.12(-1.22%) |
Aug 22, 2012 | 10.17 | 10.32 | 10.05 | 10.18 | 29,581,410 | +0.29(+2.92%) |
Aug 21, 2012 | 9.938 | 10.03 | 9.849 | 9.890 | 10,611,515 | +0.01(+0.14%) |
Aug 20, 2012 | 9.890 | 9.959 | 9.849 | 9.876 | 9,318,457 | -0.02(-0.21%) |
Aug 17, 2012 | 9.890 | 9.945 | 9.821 | 9.897 | 15,112,909 | +0.05(+0.49%) |
Aug 16, 2012 | 9.801 | 9.904 | 9.773 | 9.849 | 12,069,923 | +0.03(+0.28%) |
Aug 15, 2012 | 9.759 | 9.863 | 9.732 | 9.821 | 7,185,139 | +0.03(+0.32%) |
Aug 14, 2012 | 9.876 | 9.897 | 9.756 | 9.790 | 9,753,269 | -0.05(-0.52%) |
Aug 13, 2012 | 9.801 | 9.876 | 9.739 | 9.842 | 7,891,912 | +0.02(+0.21%) |
Aug 10, 2012 | 9.801 | 9.835 | 9.735 | 9.821 | 8,593,239 | -0.02(-0.21%) |
Aug 09, 2012 | 9.856 | 9.911 | 9.821 | 9.842 | 14,561,551 | +0.01(+0.14%) |
Aug 08, 2012 | 9.698 | 9.845 | 9.656 | 9.828 | 10,979,373 | +0.05(+0.49%) |
Aug 07, 2012 | 9.629 | 9.856 | 9.622 | 9.780 | 14,284,111 | +0.17(+1.79%) |
Aug 06, 2012 | 9.698 | 9.759 | 9.608 | 9.608 | 7,929,507 | -0.06(-0.64%) |
Aug 03, 2012 | 9.560 | 9.725 | 9.512 | 9.670 | 10,780,164 | +0.27(+2.93%) |
Aug 02, 2012 | 9.388 | 9.498 | 9.278 | 9.395 | 15,149,162 | -0.08(-0.87%) |
Aug 01, 2012 | 9.540 | 9.649 | 9.471 | 9.478 | 13,951,422 | -0.02(-0.22%) |
Jul 31, 2012 | 9.643 | 9.656 | 9.491 | 9.498 | 12,881,318 | -0.14(-1.43%) |
Jul 30, 2012 | 9.780 | 9.794 | 9.615 | 9.636 | 11,908,426 | -0.15(-1.51%) |
Jul 27, 2012 | 9.801 | 9.873 | 9.704 | 9.783 | 15,671,308 | +0.07(+0.67%) |
Jul 26, 2012 | 9.588 | 9.766 | 9.546 | 9.718 | 20,632,036 | +0.27(+2.84%) |
Jul 25, 2012 | 9.416 | 9.474 | 9.368 | 9.450 | 12,426,037 | +0.04(+0.44%) |
Jul 24, 2012 | 9.333 | 9.416 | 9.268 | 9.409 | 19,286,472 | +0.12(+1.33%) |
Jul 23, 2012 | 9.258 | 9.333 | 9.189 | 9.285 | 15,506,023 | -0.09(-0.95%) |
Jul 20, 2012 | 9.450 | 9.485 | 9.237 | 9.375 | 10,709,908 | -0.11(-1.16%) |
Jul 19, 2012 | 9.553 | 9.622 | 9.388 | 9.485 | 17,679,494 | +0.02(+0.22%) |
Jul 18, 2012 | 9.540 | 9.560 | 9.423 | 9.464 | 12,211,521 | -0.10(-1.08%) |
Jul 17, 2012 | 9.485 | 9.577 | 9.347 | 9.567 | 13,876,326 | +0.19(+2.02%) |
Jul 16, 2012 | 9.368 | 9.426 | 9.292 | 9.378 | 8,429,587 | -0.03(-0.33%) |
Jul 13, 2012 | 9.162 | 9.423 | 9.155 | 9.409 | 10,441,968 | +0.24(+2.62%) |
Jul 12, 2012 | 9.113 | 9.203 | 9.065 | 9.168 | 12,676,901 | -0.05(-0.52%) |
Jul 11, 2012 | 8.997 | 9.237 | 8.997 | 9.216 | 11,489,879 | +0.21(+2.29%) |
Jul 10, 2012 | 9.182 | 9.251 | 8.983 | 9.010 | 12,918,199 | -0.14(-1.50%) |
Jul 09, 2012 | 9.155 | 9.237 | 9.058 | 9.148 | 8,192,792 | -0.05(-0.52%) |
Jul 06, 2012 | 9.093 | 9.223 | 9.086 | 9.196 | 8,299,370 | -0.03(-0.30%) |
Jul 05, 2012 | 9.258 | 9.292 | 9.175 | 9.223 | 12,128,283 | -0.05(-0.59%) |
Jul 03, 2012 | 9.258 | 9.354 | 9.251 | 9.278 | 5,885,993 | +0.00(+0.04%) |
Jul 02, 2012 | 9.306 | 9.306 | 9.141 | 9.275 | 12,468,925 | +0.07(+0.71%) |
Jun 29, 2012 | 9.230 | 9.237 | 9.120 | 9.210 | 18,032,768 | +0.26(+2.92%) |
Jun 28, 2012 | 8.852 | 8.962 | 8.735 | 8.948 | 14,513,693 | +0.03(+0.31%) |
Jun 27, 2012 | 8.832 | 8.945 | 8.763 | 8.921 | 12,284,397 | +0.13(+1.49%) |
Jun 26, 2012 | 8.743 | 8.866 | 8.667 | 8.790 | 14,256,423 | +0.10(+1.18%) |
Jun 25, 2012 | 8.900 | 8.941 | 8.667 | 8.688 | 18,436,556 | -0.37(-4.11%) |
Jun 22, 2012 | 8.941 | 9.108 | 8.913 | 9.060 | 19,766,708 | +0.15(+1.73%) |
Jun 21, 2012 | 9.002 | 9.050 | 8.845 | 8.906 | 25,635,724 | -0.05(-0.61%) |
Jun 20, 2012 | 8.988 | 9.023 | 8.845 | 8.961 | 15,051,077 | -0.01(-0.08%) |
Jun 19, 2012 | 8.920 | 9.029 | 8.879 | 8.968 | 15,536,468 | +0.12(+1.39%) |
Jun 18, 2012 | 8.961 | 9.002 | 8.811 | 8.845 | 16,117,147 | -0.16(-1.75%) |
Jun 15, 2012 | 8.920 | 9.009 | 8.845 | 9.002 | 15,216,178 | +0.10(+1.07%) |
Jun 14, 2012 | 8.756 | 8.941 | 8.729 | 8.906 | 18,361,454 | +0.18(+2.07%) |
Jun 13, 2012 | 8.756 | 8.913 | 8.674 | 8.725 | 14,201,132 | -0.06(-0.66%) |
Jun 12, 2012 | 8.695 | 8.790 | 8.565 | 8.784 | 14,064,507 | +0.10(+1.18%) |
Jun 11, 2012 | 8.920 | 8.961 | 8.661 | 8.681 | 16,750,694 | -0.15(-1.70%) |
Jun 08, 2012 | 8.702 | 8.845 | 8.510 | 8.831 | 15,786,162 | +0.13(+1.49%) |
Jun 07, 2012 | 8.790 | 8.818 | 8.654 | 8.702 | 16,739,501 | +0.05(+0.59%) |
Jun 06, 2012 | 8.483 | 8.654 | 8.401 | 8.650 | 17,639,422 | +0.30(+3.56%) |
Jun 05, 2012 | 8.230 | 8.456 | 8.223 | 8.353 | 23,729,108 | +0.10(+1.16%) |
Jun 04, 2012 | 8.565 | 8.579 | 8.230 | 8.258 | 26,115,566 | -0.29(-3.43%) |
Jun 01, 2012 | 8.947 | 8.968 | 8.521 | 8.551 | 31,070,962 | -0.57(-6.22%) |
May 31, 2012 | 9.105 | 9.193 | 8.927 | 9.118 | 25,090,334 | +0.08(+0.91%) |
May 30, 2012 | 9.187 | 9.187 | 9.002 | 9.036 | 16,464,728 | -0.20(-2.15%) |
May 29, 2012 | 9.309 | 9.330 | 9.125 | 9.234 | 18,243,332 | +0.00(+0.00%) |
May 25, 2012 | 9.289 | 9.323 | 9.187 | 9.234 | 9,498,217 | -0.03(-0.37%) |
May 24, 2012 | 9.309 | 9.337 | 9.132 | 9.268 | 13,405,780 | -0.01(-0.15%) |
May 23, 2012 | 9.050 | 9.282 | 9.002 | 9.282 | 29,374,814 | +0.10(+1.04%) |
May 22, 2012 | 9.166 | 9.316 | 9.111 | 9.187 | 16,485,895 | +0.05(+0.52%) |
May 21, 2012 | 9.125 | 9.227 | 9.057 | 9.139 | 12,125,000 | +0.02(+0.26%) |
May 18, 2012 | 9.118 | 9.173 | 9.050 | 9.115 | 19,349,694 | +0.04(+0.41%) |
May 17, 2012 | 9.262 | 9.275 | 9.077 | 9.077 | 20,614,124 | -0.18(-1.92%) |
May 16, 2012 | 9.350 | 9.453 | 9.248 | 9.255 | 13,921,274 | -0.02(-0.22%) |
May 15, 2012 | 9.405 | 9.494 | 9.248 | 9.275 | 16,988,478 | -0.12(-1.31%) |
May 14, 2012 | 9.487 | 9.589 | 9.391 | 9.398 | 12,257,364 | -0.21(-2.20%) |
May 11, 2012 | 9.562 | 9.723 | 9.460 | 9.610 | 15,055,354 | -0.08(-0.85%) |
May 10, 2012 | 9.678 | 9.788 | 9.644 | 9.692 | 13,492,242 | +0.14(+1.43%) |
May 09, 2012 | 9.583 | 9.651 | 9.473 | 9.555 | 11,628,153 | -0.15(-1.55%) |
May 08, 2012 | 9.740 | 9.794 | 9.603 | 9.706 | 15,724,854 | -0.12(-1.25%) |
May 07, 2012 | 9.549 | 9.870 | 9.542 | 9.829 | 19,086,288 | +0.27(+2.86%) |
May 04, 2012 | 9.842 | 9.883 | 9.344 | 9.555 | 15,199,420 | -0.31(-3.18%) |
May 03, 2012 | 9.835 | 9.911 | 9.801 | 9.870 | 18,777,982 | +0.03(+0.35%) |
May 02, 2012 | 9.781 | 9.876 | 9.692 | 9.835 | 12,187,305 | +0.00(+0.00%) |
May 01, 2012 | 9.726 | 9.938 | 9.706 | 9.835 | 11,371,096 | +0.12(+1.23%) |
Apr 30, 2012 | 9.767 | 9.825 | 9.630 | 9.716 | 15,807,525 | -0.11(-1.15%) |
Apr 27, 2012 | 9.842 | 9.870 | 9.753 | 9.829 | 12,837,762 | +0.01(+0.14%) |
Apr 26, 2012 | 9.740 | 9.856 | 9.733 | 9.815 | 13,782,830 | +0.04(+0.42%) |
Apr 25, 2012 | 9.692 | 9.835 | 9.562 | 9.774 | 19,816,102 | +0.25(+2.58%) |
Apr 24, 2012 | 9.432 | 9.535 | 9.426 | 9.528 | 20,712,688 | +0.10(+1.01%) |
Apr 23, 2012 | 9.337 | 9.460 | 9.262 | 9.432 | 19,097,698 | -0.10(-1.00%) |
Apr 20, 2012 | 9.467 | 9.535 | 9.364 | 9.528 | 25,514,414 | +0.15(+1.64%) |
Apr 19, 2012 | 9.767 | 9.794 | 9.296 | 9.374 | 33,186,344 | -0.30(-3.07%) |
Apr 18, 2012 | 9.733 | 9.873 | 9.651 | 9.671 | 18,010,774 | -0.14(-1.39%) |
Apr 17, 2012 | 9.774 | 9.880 | 9.699 | 9.808 | 19,634,096 | +0.17(+1.77%) |
Apr 16, 2012 | 9.671 | 9.726 | 9.467 | 9.637 | 14,420,044 | +0.06(+0.64%) |
Apr 13, 2012 | 9.829 | 9.849 | 9.562 | 9.576 | 15,526,534 | -0.31(-3.14%) |
Apr 12, 2012 | 9.733 | 9.904 | 9.719 | 9.887 | 10,487,650 | +0.15(+1.54%) |
Apr 11, 2012 | 9.637 | 9.740 | 9.549 | 9.736 | 11,899,539 | +0.24(+2.55%) |
Apr 10, 2012 | 9.801 | 9.832 | 9.494 | 9.494 | 22,347,298 | -0.28(-2.87%) |
Apr 09, 2012 | 9.753 | 9.897 | 9.733 | 9.774 | 16,519,827 | -0.21(-2.12%) |
Apr 05, 2012 | 9.822 | 10.01 | 9.801 | 9.986 | 20,280,638 | +0.10(+1.00%) |
Apr 04, 2012 | 9.842 | 9.951 | 9.747 | 9.887 | 19,026,712 | -0.07(-0.72%) |
Apr 03, 2012 | 10.02 | 10.02 | 9.815 | 9.958 | 28,618,710 | +0.10(+0.97%) |
Apr 02, 2012 | 9.508 | 9.911 | 9.508 | 9.863 | 23,452,580 | +0.27(+2.81%) |
Mar 30, 2012 | 9.685 | 9.712 | 9.528 | 9.593 | 13,289,963 | +0.01(+0.11%) |
Mar 29, 2012 | 9.603 | 9.678 | 9.508 | 9.583 | 23,126,830 | -0.05(-0.50%) |
Mar 28, 2012 | 9.542 | 9.719 | 9.542 | 9.630 | 26,416,694 | +0.12(+1.29%) |
Mar 27, 2012 | 9.711 | 9.732 | 9.501 | 9.508 | 18,199,512 | -0.20(-2.10%) |
Mar 26, 2012 | 9.643 | 9.718 | 9.569 | 9.711 | 16,504,819 | +0.11(+1.17%) |
Mar 23, 2012 | 9.569 | 9.623 | 9.433 | 9.599 | 18,733,236 | +0.03(+0.36%) |
Mar 22, 2012 | 9.623 | 9.623 | 9.477 | 9.565 | 27,769,710 | -0.11(-1.09%) |
Mar 21, 2012 | 9.901 | 9.956 | 9.664 | 9.671 | 20,859,502 | -0.18(-1.79%) |
Mar 20, 2012 | 9.800 | 9.888 | 9.691 | 9.847 | 18,242,456 | +0.00(+0.00%) |
Mar 19, 2012 | 9.759 | 10.00 | 9.671 | 9.847 | 22,466,050 | +0.12(+1.19%) |
Mar 16, 2012 | 9.915 | 9.915 | 9.657 | 9.732 | 20,854,040 | -0.10(-0.97%) |
Mar 15, 2012 | 9.766 | 9.996 | 9.623 | 9.827 | 26,877,442 | +0.13(+1.33%) |
Mar 14, 2012 | 9.440 | 9.772 | 9.345 | 9.698 | 37,828,240 | +0.08(+0.85%) |
Mar 13, 2012 | 9.304 | 9.657 | 9.270 | 9.616 | 19,547,114 | +0.39(+4.27%) |
Mar 12, 2012 | 9.317 | 9.324 | 9.100 | 9.222 | 12,411,995 | -0.12(-1.31%) |
Mar 09, 2012 | 9.161 | 9.379 | 9.100 | 9.345 | 12,858,032 | +0.19(+2.11%) |
Mar 08, 2012 | 9.120 | 9.209 | 9.012 | 9.151 | 12,685,353 | +0.12(+1.32%) |
Mar 07, 2012 | 8.808 | 9.090 | 8.788 | 9.032 | 22,659,422 | +0.25(+2.82%) |
Mar 06, 2012 | 8.971 | 8.978 | 8.747 | 8.784 | 19,516,892 | -0.25(-2.82%) |
Mar 05, 2012 | 9.209 | 9.236 | 8.988 | 9.039 | 14,328,999 | -0.20(-2.20%) |
Mar 02, 2012 | 9.331 | 9.358 | 9.222 | 9.243 | 13,567,422 | -0.07(-0.80%) |
Mar 01, 2012 | 9.277 | 9.372 | 9.229 | 9.317 | 19,736,744 | +0.07(+0.81%) |
Feb 29, 2012 | 9.277 | 9.372 | 9.133 | 9.243 | 17,975,002 | -0.01(-0.07%) |
Feb 28, 2012 | 9.256 | 9.277 | 9.148 | 9.249 | 20,098,678 | +0.03(+0.29%) |
Feb 27, 2012 | 9.182 | 9.256 | 9.107 | 9.222 | 19,202,746 | -0.01(-0.15%) |
Feb 24, 2012 | 9.385 | 9.453 | 9.182 | 9.236 | 16,719,253 | -0.14(-1.52%) |
Feb 23, 2012 | 9.249 | 9.385 | 9.182 | 9.379 | 12,778,393 | +0.15(+1.62%) |
Feb 22, 2012 | 9.426 | 9.446 | 9.202 | 9.229 | 12,762,799 | -0.22(-2.30%) |
Feb 21, 2012 | 9.406 | 9.575 | 9.351 | 9.446 | 18,619,872 | +0.07(+0.80%) |
Feb 17, 2012 | 9.324 | 9.406 | 9.236 | 9.372 | 15,190,149 | +0.12(+1.25%) |
Feb 16, 2012 | 9.086 | 9.263 | 9.039 | 9.256 | 14,221,881 | +0.18(+2.02%) |
Feb 15, 2012 | 9.059 | 9.199 | 9.025 | 9.073 | 17,471,258 | +0.04(+0.45%) |
Feb 14, 2012 | 9.114 | 9.182 | 8.924 | 9.032 | 17,830,754 | -0.14(-1.48%) |
Feb 13, 2012 | 9.134 | 9.243 | 9.134 | 9.168 | 12,564,439 | +0.11(+1.16%) |
Feb 10, 2012 | 9.100 | 9.127 | 9.019 | 9.063 | 11,800,818 | -0.12(-1.29%) |
Feb 09, 2012 | 9.263 | 9.317 | 9.127 | 9.182 | 12,131,741 | -0.06(-0.66%) |
Feb 08, 2012 | 9.209 | 9.365 | 9.168 | 9.243 | 15,317,707 | +0.05(+0.59%) |
Feb 07, 2012 | 9.093 | 9.317 | 9.093 | 9.188 | 15,072,701 | +0.03(+0.30%) |
Feb 06, 2012 | 9.182 | 9.222 | 9.107 | 9.161 | 7,203,042 | -0.07(-0.74%) |
Feb 03, 2012 | 9.141 | 9.270 | 9.093 | 9.229 | 15,868,429 | +0.24(+2.72%) |
Feb 02, 2012 | 8.944 | 9.073 | 8.863 | 8.985 | 9,470,731 | +0.06(+0.68%) |
Feb 01, 2012 | 8.896 | 9.046 | 8.883 | 8.924 | 15,841,243 | +0.09(+1.04%) |
Jan 31, 2012 | 8.856 | 8.934 | 8.781 | 8.832 | 14,348,114 | +0.01(+0.12%) |
Jan 30, 2012 | 8.883 | 8.920 | 8.747 | 8.822 | 15,986,791 | -0.16(-1.81%) |
Jan 27, 2012 | 8.849 | 9.046 | 8.828 | 8.985 | 13,155,481 | +0.10(+1.15%) |
Jan 26, 2012 | 9.216 | 9.236 | 8.828 | 8.883 | 22,626,170 | -0.28(-3.04%) |
Jan 25, 2012 | 9.080 | 9.222 | 9.005 | 9.161 | 15,394,545 | +0.04(+0.45%) |
Jan 24, 2012 | 9.019 | 9.154 | 8.924 | 9.120 | 17,560,160 | +0.02(+0.22%) |
Jan 23, 2012 | 8.971 | 9.270 | 8.971 | 9.100 | 31,873,934 | +0.16(+1.75%) |
Jan 20, 2012 | 9.019 | 9.059 | 8.679 | 8.944 | 46,144,780 | -0.26(-2.88%) |
Jan 19, 2012 | 9.508 | 9.528 | 9.161 | 9.209 | 22,954,876 | -0.13(-1.38%) |
Jan 18, 2012 | 9.304 | 9.399 | 9.175 | 9.338 | 22,627,936 | +0.01(+0.11%) |
Jan 17, 2012 | 9.514 | 9.616 | 9.263 | 9.328 | 19,702,964 | -0.20(-2.10%) |
Jan 13, 2012 | 9.256 | 9.592 | 9.168 | 9.528 | 29,895,554 | +0.14(+1.45%) |
Jan 12, 2012 | 9.358 | 9.453 | 9.236 | 9.392 | 18,287,990 | +0.05(+0.58%) |
Jan 11, 2012 | 9.358 | 9.392 | 9.202 | 9.338 | 18,050,012 | -0.07(-0.72%) |
Jan 10, 2012 | 9.270 | 9.480 | 9.222 | 9.406 | 27,610,552 | +0.30(+3.24%) |
Jan 09, 2012 | 9.175 | 9.222 | 9.019 | 9.110 | 20,084,252 | -0.05(-0.56%) |
Jan 06, 2012 | 9.161 | 9.209 | 8.968 | 9.161 | 20,928,088 | +0.01(+0.15%) |
Jan 05, 2012 | 8.835 | 9.195 | 8.777 | 9.148 | 22,005,380 | +0.26(+2.90%) |
Jan 04, 2012 | 8.822 | 8.964 | 8.754 | 8.890 | 12,617,495 | +0.25(+2.91%) |
Dec 30, 2011 | 8.767 | 8.781 | 8.611 | 8.638 | 9,019,753 | -0.13(-1.47%) |
Dec 29, 2011 | 8.598 | 8.767 | 8.550 | 8.767 | 9,798,700 | +0.23(+2.66%) |
Dec 28, 2011 | 8.611 | 8.645 | 8.489 | 8.540 | 9,595,600 | -0.06(-0.75%) |
Dec 27, 2011 | 8.625 | 8.699 | 8.557 | 8.604 | 8,933,901 | -0.06(-0.70%) |
Dec 23, 2011 | 8.814 | 8.827 | 8.611 | 8.665 | 15,799,280 | +0.24(+2.80%) |
Dec 21, 2011 | 8.240 | 8.436 | 8.166 | 8.429 | 12,604,695 | +0.20(+2.46%) |
Dec 20, 2011 | 8.132 | 8.334 | 8.105 | 8.226 | 19,223,726 | +0.24(+2.96%) |
Dec 19, 2011 | 8.152 | 8.186 | 7.936 | 7.990 | 11,139,422 | -0.16(-1.91%) |
Dec 16, 2011 | 8.118 | 8.277 | 8.085 | 8.145 | 21,225,526 | +0.07(+0.84%) |
Dec 15, 2011 | 8.098 | 8.159 | 8.024 | 8.078 | 14,822,925 | +0.11(+1.44%) |
Dec 14, 2011 | 7.936 | 8.132 | 7.875 | 7.963 | 22,752,666 | -0.07(-0.92%) |
Dec 13, 2011 | 8.301 | 8.334 | 7.936 | 8.037 | 20,085,848 | -0.22(-2.62%) |
Dec 12, 2011 | 8.355 | 8.361 | 8.125 | 8.253 | 17,767,296 | -0.19(-2.24%) |
Dec 09, 2011 | 8.179 | 8.490 | 8.166 | 8.442 | 24,467,820 | +0.36(+4.51%) |
Dec 08, 2011 | 8.287 | 8.307 | 8.037 | 8.078 | 20,367,152 | -0.28(-3.39%) |
Dec 07, 2011 | 8.226 | 8.402 | 8.098 | 8.361 | 15,401,587 | +0.05(+0.57%) |
Dec 06, 2011 | 8.483 | 8.490 | 8.301 | 8.314 | 21,258,496 | -0.16(-1.91%) |
Dec 05, 2011 | 8.301 | 8.483 | 8.267 | 8.476 | 21,802,846 | +0.30(+3.63%) |
Dec 02, 2011 | 8.179 | 8.341 | 8.139 | 8.179 | 16,487,122 | +0.11(+1.42%) |
Dec 01, 2011 | 8.152 | 8.166 | 7.997 | 8.064 | 10,147,198 | -0.09(-1.16%) |
Nov 30, 2011 | 7.848 | 8.179 | 7.761 | 8.159 | 22,747,868 | +0.59(+7.75%) |
Nov 29, 2011 | 7.673 | 7.761 | 7.525 | 7.572 | 14,853,129 | -0.09(-1.23%) |
Nov 28, 2011 | 7.666 | 7.720 | 7.538 | 7.666 | 16,993,536 | +0.26(+3.56%) |
Nov 25, 2011 | 7.349 | 7.558 | 7.349 | 7.403 | 5,094,510 | +0.02(+0.27%) |
Nov 23, 2011 | 7.579 | 7.626 | 7.369 | 7.383 | 19,537,730 | -0.28(-3.61%) |
Nov 22, 2011 | 7.720 | 7.788 | 7.599 | 7.660 | 14,818,066 | -0.11(-1.48%) |
Nov 21, 2011 | 7.889 | 7.889 | 7.707 | 7.774 | 18,018,272 | -0.25(-3.11%) |
Nov 18, 2011 | 8.058 | 8.098 | 7.931 | 8.024 | 15,342,915 | +0.05(+0.68%) |
Nov 17, 2011 | 8.071 | 8.216 | 7.919 | 7.970 | 24,866,900 | -0.11(-1.42%) |
Nov 16, 2011 | 7.956 | 8.307 | 7.929 | 8.085 | 22,488,710 | +0.01(+0.17%) |
Nov 15, 2011 | 7.963 | 8.118 | 7.916 | 8.071 | 22,103,874 | +0.06(+0.76%) |
Nov 14, 2011 | 8.152 | 8.274 | 7.977 | 8.010 | 22,111,354 | -0.21(-2.55%) |
Nov 11, 2011 | 8.233 | 8.311 | 8.152 | 8.220 | 15,190,695 | +0.11(+1.42%) |
Nov 10, 2011 | 8.112 | 8.179 | 7.977 | 8.105 | 20,179,548 | +0.19(+2.39%) |
Nov 09, 2011 | 8.152 | 8.233 | 7.889 | 7.916 | 32,325,040 | -0.51(-6.08%) |
Nov 08, 2011 | 8.355 | 8.456 | 8.132 | 8.429 | 28,361,536 | +0.16(+1.96%) |
Nov 07, 2011 | 8.098 | 8.294 | 8.037 | 8.267 | 21,362,750 | +0.16(+2.00%) |
Nov 04, 2011 | 7.990 | 8.172 | 7.896 | 8.105 | 23,227,754 | +0.00(+0.00%) |
Nov 03, 2011 | 8.085 | 8.132 | 7.848 | 8.105 | 35,028,008 | +0.12(+1.52%) |
Nov 02, 2011 | 7.848 | 8.098 | 7.821 | 7.983 | 23,755,612 | +0.30(+3.86%) |
Nov 01, 2011 | 7.774 | 8.071 | 7.660 | 7.687 | 38,750,312 | -0.42(-5.16%) |
Oct 31, 2011 | 8.166 | 8.388 | 8.085 | 8.105 | 22,483,722 | -0.20(-2.44%) |
Oct 28, 2011 | 8.368 | 8.415 | 8.199 | 8.307 | 21,870,838 | -0.12(-1.44%) |
Oct 27, 2011 | 8.490 | 8.598 | 8.220 | 8.429 | 35,697,604 | +0.33(+4.08%) |
Oct 26, 2011 | 8.031 | 8.172 | 7.916 | 8.098 | 44,129,712 | +0.21(+2.65%) |
Oct 25, 2011 | 8.024 | 8.098 | 7.848 | 7.889 | 31,290,526 | -0.22(-2.66%) |
Oct 24, 2011 | 7.896 | 8.193 | 7.889 | 8.105 | 23,748,724 | +0.24(+3.00%) |
Oct 21, 2011 | 7.990 | 8.064 | 7.761 | 7.869 | 42,789,740 | +0.02(+0.26%) |
Oct 20, 2011 | 7.592 | 7.934 | 7.504 | 7.848 | 47,676,248 | +0.65(+9.10%) |
Oct 19, 2011 | 7.565 | 7.599 | 7.174 | 7.194 | 31,041,976 | -0.37(-4.91%) |
Oct 18, 2011 | 7.214 | 7.639 | 7.160 | 7.565 | 28,647,682 | +0.40(+5.56%) |
Oct 17, 2011 | 7.518 | 7.565 | 7.140 | 7.167 | 23,615,232 | -0.49(-6.35%) |
Oct 14, 2011 | 7.714 | 7.835 | 7.437 | 7.653 | 18,580,306 | +0.07(+0.98%) |
Oct 13, 2011 | 7.666 | 7.693 | 7.383 | 7.579 | 20,299,512 | -0.19(-2.43%) |
Oct 12, 2011 | 7.430 | 7.896 | 7.417 | 7.768 | 35,524,400 | +0.40(+5.50%) |
Oct 11, 2011 | 7.349 | 7.444 | 7.231 | 7.363 | 29,010,208 | -0.04(-0.55%) |
Oct 10, 2011 | 7.282 | 7.450 | 7.214 | 7.403 | 19,878,032 | +0.26(+3.69%) |
Oct 07, 2011 | 7.552 | 7.552 | 7.045 | 7.140 | 28,032,600 | -0.36(-4.77%) |
Oct 06, 2011 | 7.363 | 7.511 | 6.964 | 7.498 | 28,815,990 | +0.33(+4.56%) |
Oct 05, 2011 | 7.147 | 7.244 | 6.897 | 7.170 | 30,744,344 | -0.01(-0.14%) |
Oct 04, 2011 | 6.526 | 7.191 | 6.479 | 7.180 | 37,192,296 | +0.57(+8.57%) |
Oct 03, 2011 | 6.789 | 7.005 | 6.614 | 6.614 | 22,227,186 | -0.20(-2.97%) |
Sep 30, 2011 | 6.958 | 7.045 | 6.816 | 6.816 | 23,690,414 | -0.24(-3.44%) |
Sep 29, 2011 | 6.991 | 7.147 | 6.786 | 7.059 | 27,170,694 | +0.25(+3.67%) |
Sep 28, 2011 | 7.032 | 7.113 | 6.796 | 6.809 | 17,388,044 | -0.19(-2.70%) |
Sep 27, 2011 | 7.239 | 7.380 | 6.918 | 6.998 | 25,376,312 | -0.05(-0.67%) |
Sep 26, 2011 | 6.657 | 7.058 | 6.630 | 7.045 | 22,859,046 | +0.46(+6.91%) |
Sep 23, 2011 | 6.389 | 6.603 | 6.362 | 6.590 | 20,880,590 | +0.16(+2.50%) |
Sep 22, 2011 | 6.375 | 6.483 | 6.239 | 6.429 | 43,680,380 | -0.11(-1.74%) |
Sep 21, 2011 | 6.991 | 7.032 | 6.536 | 6.543 | 21,333,940 | -0.41(-5.88%) |
Sep 20, 2011 | 7.052 | 7.186 | 6.938 | 6.951 | 18,184,602 | -0.06(-0.86%) |
Sep 19, 2011 | 7.025 | 7.105 | 6.904 | 7.012 | 19,002,136 | -0.13(-1.87%) |
Sep 16, 2011 | 7.186 | 7.206 | 6.931 | 7.146 | 19,894,878 | -0.02(-0.28%) |
Sep 15, 2011 | 7.139 | 7.233 | 7.038 | 7.166 | 18,412,800 | +0.13(+1.81%) |
Sep 14, 2011 | 6.991 | 7.166 | 6.865 | 7.038 | 22,224,140 | +0.11(+1.55%) |
Sep 13, 2011 | 6.717 | 7.058 | 6.683 | 6.931 | 26,114,482 | +0.28(+4.23%) |
Sep 12, 2011 | 6.469 | 6.750 | 6.409 | 6.650 | 21,964,600 | +0.08(+1.22%) |
Sep 09, 2011 | 6.750 | 6.868 | 6.570 | 6.570 | 19,377,402 | -0.21(-3.06%) |
Sep 08, 2011 | 6.945 | 6.971 | 6.717 | 6.777 | 19,478,330 | -0.22(-3.16%) |
Sep 07, 2011 | 6.724 | 7.018 | 6.657 | 6.998 | 21,621,280 | +0.47(+7.18%) |
Sep 06, 2011 | 6.241 | 6.596 | 6.235 | 6.529 | 21,869,106 | +0.09(+1.35%) |
Sep 02, 2011 | 6.690 | 6.744 | 6.416 | 6.442 | 18,400,630 | -0.38(-5.50%) |