Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.825 | 8.965 | 8.784 | 8.832 | 22,591,364 | +0.27(+3.18%) |
Aug 30, 2012 | 8.611 | 8.626 | 8.486 | 8.560 | 11,754,108 | -0.10(-1.19%) |
Aug 29, 2012 | 8.597 | 8.707 | 8.516 | 8.663 | 11,583,573 | +0.18(+2.13%) |
Aug 27, 2012 | 8.439 | 8.504 | 8.395 | 8.482 | 10,142,536 | +0.05(+0.61%) |
Aug 24, 2012 | 8.431 | 8.439 | 8.299 | 8.431 | 15,130,865 | -0.02(-0.26%) |
Aug 23, 2012 | 8.534 | 8.541 | 8.417 | 8.453 | 14,189,990 | -0.13(-1.53%) |
Aug 22, 2012 | 8.673 | 8.680 | 8.468 | 8.585 | 14,282,059 | -0.10(-1.10%) |
Aug 21, 2012 | 8.797 | 8.878 | 8.636 | 8.680 | 14,829,038 | -0.10(-1.08%) |
Aug 20, 2012 | 8.746 | 8.783 | 8.643 | 8.775 | 16,154,017 | +0.00(+0.00%) |
Aug 17, 2012 | 8.636 | 8.783 | 8.600 | 8.775 | 20,220,502 | +0.18(+2.04%) |
Aug 16, 2012 | 8.490 | 8.600 | 8.482 | 8.600 | 16,202,715 | +0.12(+1.38%) |
Aug 15, 2012 | 8.439 | 8.504 | 8.395 | 8.482 | 15,523,674 | +0.05(+0.61%) |
Aug 14, 2012 | 8.475 | 8.504 | 8.402 | 8.431 | 17,488,114 | +0.00(+0.00%) |
Aug 13, 2012 | 8.475 | 8.578 | 8.380 | 8.431 | 15,841,192 | -0.04(-0.43%) |
Aug 10, 2012 | 8.453 | 8.482 | 8.395 | 8.468 | 9,124,610 | -0.01(-0.17%) |
Aug 09, 2012 | 8.460 | 8.519 | 8.365 | 8.482 | 18,782,020 | -0.01(-0.17%) |
Aug 08, 2012 | 8.402 | 8.585 | 8.402 | 8.497 | 23,914,146 | +0.06(+0.69%) |
Aug 07, 2012 | 8.285 | 8.475 | 8.285 | 8.439 | 19,646,396 | +0.18(+2.22%) |
Aug 06, 2012 | 8.351 | 8.358 | 8.241 | 8.256 | 14,206,954 | -0.04(-0.53%) |
Aug 03, 2012 | 8.314 | 8.365 | 8.219 | 8.299 | 13,004,385 | +0.08(+0.98%) |
Aug 02, 2012 | 8.153 | 8.278 | 8.095 | 8.219 | 14,198,007 | -0.06(-0.71%) |
Aug 01, 2012 | 8.365 | 8.380 | 7.773 | 8.278 | 36,207,952 | -0.07(-0.88%) |
Jul 31, 2012 | 8.343 | 8.409 | 8.278 | 8.351 | 15,366,130 | -0.01(-0.09%) |
Jul 30, 2012 | 8.417 | 8.453 | 8.307 | 8.358 | 12,944,495 | -0.08(-0.95%) |
Jul 27, 2012 | 8.234 | 8.512 | 8.182 | 8.439 | 17,275,930 | +0.22(+2.67%) |
Jul 26, 2012 | 8.138 | 8.299 | 8.036 | 8.219 | 30,938,474 | +0.07(+0.81%) |
Jul 25, 2012 | 8.775 | 8.797 | 8.087 | 8.153 | 52,394,700 | -0.68(-7.71%) |
Jul 24, 2012 | 8.907 | 8.922 | 8.739 | 8.834 | 15,384,472 | -0.04(-0.41%) |
Jul 23, 2012 | 8.848 | 8.907 | 8.746 | 8.870 | 13,123,426 | -0.11(-1.22%) |
Jul 20, 2012 | 9.053 | 9.083 | 8.907 | 8.980 | 14,942,818 | -0.14(-1.52%) |
Jul 19, 2012 | 9.156 | 9.178 | 9.075 | 9.119 | 13,982,179 | +0.05(+0.56%) |
Jul 18, 2012 | 8.995 | 9.185 | 8.987 | 9.068 | 20,217,324 | +0.04(+0.41%) |
Jul 17, 2012 | 9.002 | 9.053 | 8.885 | 9.031 | 13,365,594 | +0.07(+0.73%) |
Jul 16, 2012 | 9.009 | 9.009 | 8.907 | 8.965 | 12,922,349 | -0.05(-0.57%) |
Jul 13, 2012 | 9.031 | 9.068 | 8.951 | 9.017 | 13,456,100 | -0.01(-0.08%) |
Jul 12, 2012 | 8.987 | 9.053 | 8.856 | 9.024 | 22,791,826 | -0.07(-0.72%) |
Jul 11, 2012 | 9.126 | 9.222 | 9.017 | 9.090 | 15,024,183 | -0.09(-0.96%) |
Jul 10, 2012 | 9.295 | 9.375 | 9.112 | 9.178 | 12,179,108 | -0.10(-1.03%) |
Jul 09, 2012 | 9.361 | 9.361 | 9.178 | 9.273 | 14,680,860 | -0.09(-0.94%) |
Jul 06, 2012 | 9.427 | 9.474 | 9.258 | 9.361 | 12,394,971 | -0.15(-1.62%) |
Jul 05, 2012 | 9.551 | 9.613 | 9.514 | 9.514 | 11,242,314 | -0.06(-0.61%) |
Jul 03, 2012 | 9.470 | 9.602 | 9.412 | 9.573 | 6,301,472 | +0.12(+1.32%) |
Jul 02, 2012 | 9.456 | 9.463 | 9.346 | 9.449 | 11,164,675 | -0.01(-0.15%) |
Jun 29, 2012 | 9.405 | 9.485 | 9.302 | 9.463 | 16,997,818 | +0.25(+2.70%) |
Jun 28, 2012 | 9.148 | 9.222 | 9.075 | 9.214 | 12,797,840 | +0.00(+0.00%) |
Jun 27, 2012 | 9.126 | 9.273 | 9.105 | 9.214 | 11,179,143 | +0.12(+1.29%) |
Jun 26, 2012 | 9.126 | 9.200 | 9.002 | 9.097 | 15,504,071 | -0.01(-0.16%) |
Jun 25, 2012 | 9.295 | 9.314 | 9.075 | 9.112 | 14,433,093 | -0.30(-3.19%) |
Jun 22, 2012 | 9.412 | 9.449 | 9.309 | 9.412 | 18,646,548 | +0.06(+0.63%) |
Jun 21, 2012 | 9.683 | 9.734 | 9.317 | 9.353 | 21,550,634 | -0.35(-3.62%) |
Jun 20, 2012 | 9.661 | 9.749 | 9.566 | 9.705 | 12,805,749 | +0.01(+0.08%) |
Jun 19, 2012 | 9.639 | 9.800 | 9.610 | 9.697 | 14,102,335 | +0.11(+1.15%) |
Jun 18, 2012 | 9.500 | 9.639 | 9.478 | 9.588 | 14,416,633 | +0.07(+0.69%) |
Jun 15, 2012 | 9.610 | 9.653 | 9.500 | 9.522 | 23,757,354 | -0.01(-0.08%) |
Jun 14, 2012 | 9.558 | 9.577 | 9.397 | 9.529 | 14,224,500 | -0.02(-0.23%) |
Jun 13, 2012 | 9.646 | 9.653 | 9.492 | 9.551 | 14,889,600 | -0.10(-0.99%) |
Jun 12, 2012 | 9.478 | 9.661 | 9.441 | 9.646 | 16,042,954 | +0.20(+2.09%) |
Jun 11, 2012 | 9.719 | 9.727 | 9.441 | 9.449 | 17,473,660 | -0.16(-1.68%) |
Jun 08, 2012 | 9.383 | 9.624 | 9.383 | 9.610 | 15,717,306 | +0.17(+1.78%) |
Jun 07, 2012 | 9.500 | 9.580 | 9.427 | 9.441 | 19,399,496 | +0.05(+0.55%) |
Jun 06, 2012 | 9.251 | 9.405 | 9.214 | 9.390 | 26,058,132 | +0.26(+2.89%) |
Jun 05, 2012 | 8.951 | 9.163 | 8.936 | 9.126 | 21,712,478 | +0.17(+1.88%) |
Jun 04, 2012 | 9.251 | 9.251 | 8.907 | 8.958 | 27,772,266 | -0.27(-2.93%) |
Jun 01, 2012 | 9.324 | 9.529 | 9.200 | 9.229 | 32,285,160 | -0.28(-2.93%) |
May 31, 2012 | 9.412 | 9.610 | 9.331 | 9.507 | 28,149,788 | +0.10(+1.01%) |
May 30, 2012 | 9.514 | 9.518 | 9.412 | 9.412 | 16,157,427 | -0.18(-1.83%) |
May 29, 2012 | 9.507 | 9.617 | 9.478 | 9.588 | 22,681,396 | +0.19(+2.06%) |
May 25, 2012 | 9.292 | 9.445 | 9.292 | 9.394 | 14,058,106 | +0.07(+0.78%) |
May 24, 2012 | 9.372 | 9.394 | 9.248 | 9.321 | 29,908,288 | +0.03(+0.31%) |
May 23, 2012 | 9.430 | 9.867 | 9.081 | 9.292 | 39,733,392 | -0.25(-2.59%) |
May 22, 2012 | 9.576 | 9.670 | 9.474 | 9.539 | 17,213,844 | -0.05(-0.53%) |
May 21, 2012 | 9.299 | 9.634 | 9.277 | 9.590 | 18,302,336 | +0.31(+3.37%) |
May 18, 2012 | 9.386 | 9.412 | 9.241 | 9.277 | 22,430,818 | -0.05(-0.55%) |
May 17, 2012 | 9.386 | 9.459 | 9.284 | 9.328 | 17,145,814 | -0.07(-0.77%) |
May 16, 2012 | 9.626 | 9.677 | 9.386 | 9.401 | 19,635,826 | -0.17(-1.82%) |
May 15, 2012 | 9.692 | 9.721 | 9.539 | 9.576 | 20,114,908 | -0.11(-1.13%) |
May 14, 2012 | 9.597 | 9.743 | 9.576 | 9.685 | 14,396,758 | +0.00(+0.00%) |
May 11, 2012 | 9.634 | 9.801 | 9.605 | 9.685 | 9,115,463 | -0.01(-0.08%) |
May 10, 2012 | 9.808 | 9.808 | 9.663 | 9.692 | 15,104,221 | -0.04(-0.45%) |
May 09, 2012 | 9.612 | 9.801 | 9.590 | 9.736 | 15,012,978 | +0.01(+0.15%) |
May 08, 2012 | 9.845 | 9.852 | 9.605 | 9.721 | 25,448,950 | -0.17(-1.76%) |
May 07, 2012 | 9.874 | 9.979 | 9.874 | 9.896 | 13,698,875 | -0.05(-0.51%) |
May 04, 2012 | 10.14 | 10.19 | 9.939 | 9.947 | 15,378,557 | -0.24(-2.36%) |
May 03, 2012 | 10.40 | 10.44 | 10.12 | 10.19 | 16,077,524 | -0.19(-1.82%) |
May 02, 2012 | 10.44 | 10.61 | 10.33 | 10.38 | 19,939,914 | -0.04(-0.42%) |
May 01, 2012 | 10.39 | 10.50 | 10.33 | 10.42 | 12,844,141 | -0.02(-0.21%) |
Apr 30, 2012 | 10.43 | 10.57 | 10.38 | 10.44 | 16,857,908 | -0.07(-0.69%) |
Apr 27, 2012 | 10.43 | 10.56 | 10.33 | 10.51 | 18,469,642 | +0.11(+1.05%) |
Apr 26, 2012 | 10.35 | 10.49 | 10.32 | 10.40 | 24,798,794 | +0.00(+0.00%) |
Apr 25, 2012 | 10.22 | 10.42 | 10.10 | 10.40 | 52,355,076 | +0.69(+7.12%) |
Apr 24, 2012 | 9.568 | 9.794 | 9.568 | 9.714 | 26,806,660 | +0.10(+1.06%) |
Apr 23, 2012 | 9.532 | 9.670 | 9.481 | 9.612 | 15,685,345 | +0.02(+0.23%) |
Apr 20, 2012 | 9.852 | 9.896 | 9.568 | 9.590 | 27,680,524 | -0.25(-2.59%) |
Apr 19, 2012 | 9.859 | 9.998 | 9.772 | 9.845 | 17,524,552 | -0.01(-0.07%) |
Apr 18, 2012 | 9.918 | 9.932 | 9.816 | 9.852 | 12,373,547 | -0.12(-1.17%) |
Apr 17, 2012 | 9.925 | 10.03 | 9.881 | 9.968 | 12,962,943 | +0.09(+0.96%) |
Apr 16, 2012 | 9.932 | 9.961 | 9.823 | 9.874 | 17,245,284 | -0.01(-0.07%) |
Apr 13, 2012 | 9.947 | 10.00 | 9.881 | 9.881 | 15,670,922 | -0.11(-1.09%) |
Apr 12, 2012 | 9.910 | 10.05 | 9.852 | 9.990 | 15,437,159 | +0.15(+1.48%) |
Apr 11, 2012 | 9.859 | 9.903 | 9.787 | 9.845 | 15,925,967 | +0.10(+1.05%) |
Apr 10, 2012 | 9.830 | 9.932 | 9.677 | 9.743 | 23,578,638 | -0.07(-0.67%) |
Apr 09, 2012 | 9.714 | 9.874 | 9.648 | 9.808 | 16,691,136 | -0.04(-0.44%) |
Apr 05, 2012 | 9.925 | 9.961 | 9.823 | 9.852 | 13,510,325 | -0.12(-1.17%) |
Apr 04, 2012 | 10.01 | 10.07 | 9.896 | 9.968 | 21,516,958 | -0.12(-1.23%) |
Apr 03, 2012 | 10.12 | 10.19 | 10.03 | 10.09 | 20,014,420 | -0.02(-0.22%) |
Apr 02, 2012 | 10.20 | 10.23 | 10.04 | 10.11 | 22,274,988 | -0.13(-1.28%) |
Mar 30, 2012 | 10.26 | 10.30 | 10.11 | 10.24 | 22,091,542 | +0.04(+0.36%) |
Mar 29, 2012 | 10.14 | 10.22 | 10.05 | 10.21 | 24,307,758 | +0.01(+0.07%) |
Mar 28, 2012 | 10.33 | 10.38 | 10.11 | 10.20 | 22,536,208 | -0.14(-1.34%) |
Mar 27, 2012 | 10.48 | 10.58 | 10.33 | 10.34 | 21,777,674 | -0.15(-1.39%) |
Mar 26, 2012 | 10.32 | 10.51 | 10.19 | 10.49 | 22,127,798 | +0.28(+2.78%) |
Mar 23, 2012 | 10.06 | 10.22 | 10.02 | 10.20 | 19,145,100 | +0.12(+1.15%) |
Mar 22, 2012 | 10.10 | 10.19 | 10.02 | 10.08 | 23,675,122 | -0.05(-0.50%) |
Mar 21, 2012 | 10.22 | 10.27 | 10.14 | 10.14 | 19,941,680 | -0.09(-0.85%) |
Mar 20, 2012 | 10.35 | 10.38 | 10.15 | 10.22 | 31,031,082 | -0.17(-1.61%) |
Mar 19, 2012 | 10.38 | 10.48 | 10.27 | 10.39 | 25,777,464 | -0.04(-0.35%) |
Mar 16, 2012 | 10.38 | 10.46 | 10.28 | 10.43 | 34,988,488 | +0.09(+0.91%) |
Mar 15, 2012 | 10.21 | 10.36 | 10.19 | 10.33 | 24,118,856 | +0.11(+1.07%) |
Mar 14, 2012 | 10.14 | 10.23 | 10.06 | 10.22 | 39,766,772 | +0.11(+1.08%) |
Mar 13, 2012 | 9.925 | 10.14 | 9.903 | 10.11 | 32,811,828 | +0.33(+3.35%) |
Mar 12, 2012 | 9.670 | 9.794 | 9.641 | 9.787 | 23,073,840 | +0.12(+1.20%) |
Mar 09, 2012 | 9.794 | 9.852 | 9.641 | 9.670 | 24,867,734 | -0.09(-0.89%) |
Mar 08, 2012 | 9.590 | 9.779 | 9.576 | 9.757 | 28,373,004 | +0.33(+3.47%) |
Mar 07, 2012 | 9.357 | 9.525 | 9.321 | 9.430 | 24,751,668 | +0.11(+1.21%) |
Mar 06, 2012 | 9.255 | 9.343 | 9.241 | 9.317 | 27,156,820 | -0.05(-0.58%) |
Mar 05, 2012 | 9.408 | 9.470 | 9.299 | 9.372 | 23,815,832 | -0.08(-0.85%) |
Mar 02, 2012 | 9.452 | 9.503 | 9.423 | 9.452 | 32,918,760 | +0.01(+0.15%) |
Mar 01, 2012 | 9.525 | 9.532 | 9.379 | 9.437 | 35,903,236 | -0.05(-0.54%) |
Feb 29, 2012 | 9.714 | 9.728 | 9.474 | 9.488 | 37,530,740 | -0.22(-2.25%) |
Feb 28, 2012 | 9.881 | 9.947 | 9.677 | 9.707 | 28,432,436 | -0.13(-1.33%) |
Feb 27, 2012 | 9.932 | 9.939 | 9.787 | 9.837 | 20,416,682 | -0.11(-1.13%) |
Feb 24, 2012 | 9.863 | 10.04 | 9.842 | 9.950 | 14,142,211 | +0.12(+1.25%) |
Feb 23, 2012 | 9.813 | 9.849 | 9.502 | 9.827 | 24,818,854 | +0.01(+0.15%) |
Feb 22, 2012 | 9.878 | 9.929 | 9.784 | 9.813 | 17,055,182 | -0.15(-1.53%) |
Feb 21, 2012 | 10.07 | 10.13 | 9.943 | 9.965 | 21,685,452 | -0.05(-0.51%) |
Feb 17, 2012 | 10.11 | 10.11 | 9.878 | 10.02 | 18,548,320 | +0.02(+0.22%) |
Feb 16, 2012 | 9.784 | 10.06 | 9.762 | 9.994 | 20,964,308 | +0.21(+2.14%) |
Feb 15, 2012 | 9.755 | 9.900 | 9.740 | 9.784 | 22,496,540 | +0.03(+0.30%) |
Feb 14, 2012 | 9.885 | 9.907 | 9.646 | 9.755 | 29,226,172 | -0.14(-1.39%) |
Feb 13, 2012 | 9.950 | 9.972 | 9.813 | 9.892 | 30,918,402 | +0.05(+0.51%) |
Feb 10, 2012 | 9.892 | 10.00 | 9.827 | 9.842 | 23,748,720 | -0.14(-1.38%) |
Feb 09, 2012 | 9.972 | 10.02 | 9.871 | 9.979 | 32,383,248 | +0.03(+0.29%) |
Feb 08, 2012 | 10.05 | 10.08 | 9.914 | 9.950 | 24,101,156 | +0.00(+0.00%) |
Feb 07, 2012 | 9.943 | 9.994 | 9.849 | 9.950 | 29,383,070 | +0.01(+0.15%) |
Feb 06, 2012 | 9.929 | 10.01 | 9.740 | 9.936 | 40,990,564 | +0.11(+1.10%) |
Feb 03, 2012 | 9.581 | 9.863 | 9.451 | 9.827 | 42,335,360 | +0.46(+4.95%) |
Feb 02, 2012 | 9.444 | 9.458 | 9.357 | 9.364 | 25,066,088 | +0.03(+0.31%) |
Feb 01, 2012 | 9.400 | 9.473 | 9.313 | 9.335 | 34,098,064 | +0.02(+0.23%) |
Jan 31, 2012 | 9.227 | 9.321 | 9.133 | 9.313 | 37,517,804 | +0.19(+2.06%) |
Jan 30, 2012 | 9.140 | 9.161 | 9.067 | 9.125 | 31,070,516 | -0.01(-0.08%) |
Jan 27, 2012 | 9.118 | 9.190 | 9.060 | 9.133 | 30,892,324 | -0.04(-0.39%) |
Jan 26, 2012 | 9.400 | 9.473 | 9.104 | 9.169 | 65,606,024 | -0.27(-2.91%) |
Jan 25, 2012 | 9.769 | 9.871 | 9.436 | 9.444 | 83,735,416 | -1.14(-10.74%) |
Jan 24, 2012 | 10.31 | 10.58 | 10.25 | 10.58 | 26,112,636 | +0.18(+1.74%) |
Jan 23, 2012 | 10.50 | 10.53 | 10.18 | 10.40 | 29,563,278 | -0.04(-0.35%) |
Jan 20, 2012 | 10.41 | 10.51 | 10.34 | 10.44 | 23,377,618 | -0.02(-0.21%) |
Jan 19, 2012 | 10.40 | 10.56 | 10.33 | 10.46 | 24,057,014 | +0.12(+1.19%) |
Jan 18, 2012 | 10.26 | 10.44 | 10.20 | 10.33 | 24,311,508 | +0.09(+0.92%) |
Jan 17, 2012 | 10.25 | 10.38 | 10.17 | 10.24 | 17,096,432 | +0.11(+1.07%) |
Jan 13, 2012 | 10.15 | 10.23 | 10.04 | 10.13 | 25,553,226 | -0.14(-1.41%) |
Jan 12, 2012 | 10.44 | 10.46 | 10.14 | 10.28 | 22,130,652 | -0.09(-0.84%) |
Jan 11, 2012 | 10.10 | 10.41 | 10.09 | 10.36 | 23,627,876 | +0.24(+2.36%) |
Jan 10, 2012 | 10.07 | 10.17 | 9.965 | 10.12 | 23,343,604 | +0.18(+1.82%) |
Jan 09, 2012 | 9.878 | 9.979 | 9.769 | 9.943 | 19,545,400 | +0.16(+1.66%) |
Jan 06, 2012 | 9.646 | 9.885 | 9.581 | 9.780 | 22,649,756 | +0.17(+1.77%) |
Jan 05, 2012 | 9.487 | 9.639 | 9.419 | 9.610 | 14,174,493 | +0.08(+0.84%) |
Jan 04, 2012 | 9.458 | 9.588 | 9.415 | 9.531 | 14,967,693 | +0.14(+1.46%) |
Dec 30, 2011 | 9.415 | 9.444 | 9.364 | 9.393 | 11,572,115 | -0.05(-0.54%) |
Dec 29, 2011 | 9.371 | 9.509 | 9.342 | 9.444 | 10,626,082 | +0.09(+0.93%) |
Dec 28, 2011 | 9.538 | 9.545 | 9.277 | 9.357 | 14,306,843 | -0.20(-2.05%) |
Dec 27, 2011 | 9.617 | 9.682 | 9.552 | 9.552 | 14,667,762 | -0.13(-1.35%) |
Dec 23, 2011 | 9.480 | 9.682 | 9.415 | 9.682 | 12,185,295 | +0.60(+6.61%) |
Dec 21, 2011 | 9.111 | 9.183 | 8.981 | 9.082 | 46,169,576 | -0.02(-0.24%) |
Dec 20, 2011 | 9.227 | 9.386 | 9.096 | 9.104 | 49,172,784 | +0.01(+0.08%) |
Dec 19, 2011 | 9.559 | 9.574 | 9.075 | 9.096 | 36,303,492 | -0.37(-3.90%) |
Dec 16, 2011 | 9.661 | 9.661 | 9.429 | 9.465 | 32,000,822 | -0.07(-0.68%) |
Dec 15, 2011 | 9.610 | 9.639 | 9.494 | 9.531 | 32,959,342 | +0.02(+0.23%) |
Dec 14, 2011 | 9.451 | 9.588 | 9.393 | 9.509 | 21,999,146 | +0.00(+0.00%) |
Dec 13, 2011 | 9.813 | 9.871 | 9.444 | 9.509 | 26,876,488 | -0.25(-2.52%) |
Dec 12, 2011 | 9.827 | 9.834 | 9.444 | 9.755 | 27,206,474 | -0.22(-2.25%) |
Dec 09, 2011 | 9.965 | 10.05 | 9.867 | 9.979 | 16,193,799 | +0.20(+2.00%) |
Dec 08, 2011 | 10.04 | 10.14 | 9.755 | 9.784 | 24,685,016 | -0.35(-3.43%) |
Dec 07, 2011 | 9.986 | 10.19 | 9.856 | 10.13 | 24,439,194 | +0.09(+0.87%) |
Dec 06, 2011 | 9.849 | 10.10 | 9.740 | 10.04 | 27,025,182 | +0.19(+1.91%) |
Dec 05, 2011 | 9.726 | 10.02 | 9.654 | 9.856 | 27,612,824 | +0.29(+3.03%) |
Dec 02, 2011 | 9.871 | 9.900 | 9.552 | 9.567 | 28,781,148 | -0.18(-1.86%) |
Dec 01, 2011 | 9.531 | 9.820 | 9.494 | 9.748 | 26,287,532 | +0.14(+1.51%) |
Nov 30, 2011 | 9.581 | 9.610 | 9.436 | 9.603 | 57,058,164 | +0.06(+0.61%) |
Nov 29, 2011 | 9.820 | 9.885 | 9.147 | 9.545 | 99,568,904 | -1.15(-10.76%) |
Nov 28, 2011 | 10.64 | 10.88 | 10.60 | 10.70 | 29,502,648 | +0.60(+5.95%) |
Nov 25, 2011 | 10.19 | 10.38 | 10.09 | 10.10 | 9,168,819 | -0.07(-0.71%) |
Nov 23, 2011 | 10.30 | 10.31 | 10.14 | 10.17 | 19,498,434 | -0.29(-2.77%) |
Nov 22, 2011 | 10.54 | 10.63 | 10.36 | 10.46 | 18,730,840 | -0.06(-0.55%) |
Nov 21, 2011 | 10.59 | 10.67 | 10.28 | 10.51 | 29,826,744 | -0.34(-3.13%) |
Nov 18, 2011 | 10.93 | 11.06 | 10.85 | 10.85 | 22,338,730 | -0.03(-0.27%) |
Nov 17, 2011 | 11.12 | 11.17 | 10.85 | 10.88 | 37,123,124 | -0.28(-2.53%) |
Nov 16, 2011 | 11.17 | 11.33 | 11.08 | 11.17 | 31,341,850 | -0.07(-0.64%) |
Nov 15, 2011 | 11.09 | 11.40 | 11.06 | 11.24 | 40,601,680 | +0.14(+1.24%) |
Nov 14, 2011 | 11.27 | 11.27 | 10.96 | 11.10 | 31,659,876 | +0.16(+1.49%) |
Nov 11, 2011 | 10.85 | 11.10 | 10.80 | 10.94 | 31,297,318 | +0.45(+4.25%) |
Nov 10, 2011 | 10.53 | 10.59 | 10.28 | 10.49 | 20,413,502 | +0.25(+2.46%) |
Nov 09, 2011 | 10.40 | 10.58 | 10.20 | 10.24 | 25,394,062 | -0.48(-4.50%) |
Nov 08, 2011 | 10.69 | 10.77 | 10.53 | 10.72 | 21,616,940 | +0.09(+0.88%) |
Nov 07, 2011 | 10.49 | 10.68 | 10.38 | 10.63 | 20,941,852 | +0.16(+1.51%) |
Nov 04, 2011 | 10.23 | 10.53 | 10.17 | 10.47 | 19,101,910 | +0.13(+1.25%) |
Nov 03, 2011 | 10.19 | 10.37 | 9.988 | 10.34 | 27,525,248 | +0.29(+2.87%) |
Nov 02, 2011 | 10.17 | 10.29 | 10.02 | 10.05 | 33,397,002 | +0.05(+0.50%) |
Nov 01, 2011 | 10.03 | 10.15 | 9.872 | 10.00 | 42,966,496 | -0.29(-2.80%) |
Oct 31, 2011 | 10.79 | 10.80 | 10.29 | 10.29 | 43,334,848 | -0.73(-6.66%) |
Oct 28, 2011 | 11.13 | 11.15 | 10.78 | 11.02 | 31,070,040 | -0.08(-0.71%) |
Oct 27, 2011 | 11.08 | 11.25 | 10.66 | 11.10 | 55,564,760 | +0.93(+9.13%) |
Oct 26, 2011 | 10.37 | 10.76 | 9.721 | 10.17 | 64,376,544 | +0.30(+2.99%) |
Oct 25, 2011 | 10.28 | 10.28 | 9.865 | 9.880 | 28,055,906 | -0.41(-3.99%) |
Oct 24, 2011 | 10.01 | 10.35 | 9.952 | 10.29 | 27,884,106 | +0.40(+4.00%) |
Oct 21, 2011 | 9.685 | 9.901 | 9.649 | 9.894 | 22,629,394 | +0.40(+4.25%) |
Oct 20, 2011 | 9.591 | 9.620 | 9.339 | 9.491 | 20,202,190 | -0.05(-0.53%) |
Oct 19, 2011 | 9.736 | 9.757 | 9.498 | 9.541 | 14,525,151 | -0.25(-2.57%) |
Oct 18, 2011 | 9.462 | 9.844 | 9.411 | 9.793 | 20,784,142 | +0.39(+4.13%) |
Oct 17, 2011 | 9.865 | 9.930 | 9.368 | 9.404 | 21,876,602 | -0.47(-4.74%) |
Oct 14, 2011 | 9.973 | 10.03 | 9.714 | 9.872 | 17,594,506 | +0.11(+1.11%) |
Oct 13, 2011 | 9.714 | 9.808 | 9.426 | 9.764 | 19,167,838 | +0.00(+0.00%) |
Oct 12, 2011 | 10.05 | 10.08 | 9.757 | 9.764 | 24,680,570 | -0.10(-1.02%) |
Oct 11, 2011 | 9.844 | 10.05 | 9.786 | 9.865 | 15,328,974 | -0.02(-0.22%) |
Oct 10, 2011 | 9.901 | 10.06 | 9.750 | 9.887 | 18,328,686 | +0.24(+2.46%) |
Oct 07, 2011 | 9.872 | 9.887 | 9.505 | 9.649 | 24,089,618 | -0.07(-0.74%) |
Oct 06, 2011 | 9.584 | 9.725 | 9.512 | 9.721 | 54,002,216 | +0.65(+7.14%) |
Oct 05, 2011 | 8.605 | 9.116 | 8.562 | 9.073 | 28,664,164 | +0.50(+5.88%) |
Oct 04, 2011 | 8.382 | 8.598 | 8.288 | 8.569 | 40,487,980 | +0.01(+0.17%) |
Oct 03, 2011 | 8.699 | 8.900 | 8.483 | 8.555 | 38,913,284 | -0.35(-3.88%) |
Sep 30, 2011 | 8.951 | 9.128 | 8.893 | 8.900 | 32,571,416 | -0.22(-2.37%) |
Sep 29, 2011 | 9.217 | 9.318 | 8.893 | 9.116 | 38,998,316 | +0.12(+1.36%) |
Sep 28, 2011 | 9.210 | 9.339 | 8.979 | 8.994 | 28,239,924 | -0.21(-2.27%) |
Sep 27, 2011 | 9.059 | 9.476 | 9.008 | 9.203 | 34,225,972 | +0.32(+3.57%) |
Sep 26, 2011 | 9.001 | 9.001 | 8.619 | 8.886 | 41,155,000 | -0.01(-0.08%) |
Sep 23, 2011 | 8.670 | 9.037 | 8.641 | 8.893 | 24,098,990 | +0.16(+1.81%) |
Sep 22, 2011 | 8.965 | 9.109 | 8.569 | 8.735 | 57,556,008 | -0.55(-5.90%) |
Sep 21, 2011 | 9.649 | 9.779 | 9.260 | 9.282 | 26,814,216 | -0.38(-3.95%) |
Sep 20, 2011 | 9.714 | 9.808 | 9.663 | 9.663 | 32,301,454 | +0.04(+0.37%) |
Sep 19, 2011 | 9.894 | 9.901 | 9.541 | 9.627 | 31,740,234 | -0.41(-4.09%) |
Sep 16, 2011 | 10.05 | 10.22 | 9.937 | 10.04 | 24,829,064 | +0.01(+0.14%) |
Sep 15, 2011 | 10.03 | 10.08 | 9.786 | 10.02 | 27,519,178 | +0.14(+1.46%) |
Sep 14, 2011 | 9.908 | 10.02 | 9.671 | 9.880 | 36,442,336 | +0.01(+0.15%) |
Sep 13, 2011 | 9.771 | 9.927 | 9.692 | 9.865 | 30,946,446 | +0.14(+1.41%) |
Sep 12, 2011 | 9.656 | 9.750 | 9.440 | 9.728 | 41,900,972 | -0.05(-0.52%) |
Sep 09, 2011 | 10.22 | 10.27 | 9.714 | 9.779 | 41,029,876 | -0.56(-5.43%) |
Sep 08, 2011 | 10.28 | 10.64 | 10.23 | 10.34 | 31,052,636 | -0.12(-1.17%) |
Sep 07, 2011 | 10.31 | 10.46 | 10.19 | 10.46 | 23,631,632 | +0.35(+3.49%) |
Sep 06, 2011 | 9.880 | 10.14 | 9.786 | 10.11 | 21,848,192 | -0.06(-0.57%) |
Sep 02, 2011 | 10.44 | 10.46 | 10.07 | 10.17 | 16,433,165 | -0.45(-4.21%) |