Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.840 | 6.874 | 6.535 | 6.592 | 66,578,840 | -0.28(-4.06%) |
Jul 30, 2012 | 6.847 | 6.891 | 6.686 | 6.871 | 46,627,612 | -0.00(-0.05%) |
Jul 27, 2012 | 6.639 | 6.884 | 6.599 | 6.874 | 47,829,328 | +0.31(+4.71%) |
Jul 26, 2012 | 6.518 | 6.605 | 6.431 | 6.565 | 36,837,384 | +0.18(+2.79%) |
Jul 25, 2012 | 6.377 | 6.478 | 6.296 | 6.387 | 29,041,600 | +0.06(+1.01%) |
Jul 24, 2012 | 6.431 | 6.461 | 6.243 | 6.323 | 28,507,506 | -0.07(-1.10%) |
Jul 23, 2012 | 6.323 | 6.434 | 6.222 | 6.394 | 36,182,200 | -0.18(-2.76%) |
Jul 20, 2012 | 6.646 | 6.689 | 6.518 | 6.575 | 36,522,936 | -0.18(-2.68%) |
Jul 19, 2012 | 6.629 | 6.780 | 6.609 | 6.756 | 42,353,112 | +0.17(+2.65%) |
Jul 18, 2012 | 6.535 | 6.595 | 6.498 | 6.582 | 41,725,736 | +0.01(+0.10%) |
Jul 17, 2012 | 6.625 | 6.642 | 6.491 | 6.575 | 53,481,380 | -0.02(-0.25%) |
Jul 16, 2012 | 6.693 | 6.738 | 6.488 | 6.592 | 55,037,292 | -0.06(-0.96%) |
Jul 13, 2012 | 6.592 | 6.696 | 6.575 | 6.656 | 60,836,264 | +0.37(+5.82%) |
Jul 12, 2012 | 6.155 | 6.333 | 6.081 | 6.290 | 41,085,440 | +0.01(+0.11%) |
Jul 11, 2012 | 6.216 | 6.422 | 6.216 | 6.283 | 40,082,912 | +0.01(+0.16%) |
Jul 10, 2012 | 6.481 | 6.505 | 6.222 | 6.273 | 40,761,504 | -0.14(-2.15%) |
Jul 09, 2012 | 6.508 | 6.508 | 6.330 | 6.411 | 37,783,200 | -0.14(-2.10%) |
Jul 06, 2012 | 6.615 | 6.622 | 6.481 | 6.548 | 35,673,688 | -0.15(-2.26%) |
Jul 05, 2012 | 6.575 | 6.777 | 6.531 | 6.699 | 49,412,660 | +0.09(+1.42%) |
Jul 03, 2012 | 6.458 | 6.629 | 6.431 | 6.605 | 36,226,668 | +0.20(+3.15%) |
Jul 02, 2012 | 6.320 | 6.427 | 6.259 | 6.404 | 35,266,236 | +0.10(+1.60%) |
Jun 29, 2012 | 6.179 | 6.303 | 6.149 | 6.303 | 50,747,516 | +0.37(+6.23%) |
Jun 28, 2012 | 5.836 | 5.984 | 5.799 | 5.934 | 31,550,028 | +0.01(+0.17%) |
Jun 27, 2012 | 6.008 | 6.048 | 5.850 | 5.924 | 46,263,840 | -0.08(-1.40%) |
Jun 26, 2012 | 6.001 | 6.068 | 5.914 | 6.008 | 57,197,088 | +0.02(+0.28%) |
Jun 25, 2012 | 6.253 | 6.310 | 5.961 | 5.991 | 91,409,520 | -0.59(-8.98%) |
Jun 22, 2012 | 6.632 | 6.639 | 6.447 | 6.582 | 53,705,096 | +0.01(+0.20%) |
Jun 21, 2012 | 6.844 | 6.874 | 6.558 | 6.568 | 54,379,248 | -0.31(-4.45%) |
Jun 20, 2012 | 6.837 | 6.965 | 6.726 | 6.874 | 67,037,520 | +0.07(+0.99%) |
Jun 19, 2012 | 6.488 | 6.874 | 6.464 | 6.807 | 75,408,392 | +0.43(+6.68%) |
Jun 18, 2012 | 6.229 | 6.404 | 6.186 | 6.380 | 39,352,352 | +0.16(+2.65%) |
Jun 15, 2012 | 6.224 | 6.236 | 6.098 | 6.216 | 46,078,020 | +0.05(+0.87%) |
Jun 14, 2012 | 6.283 | 6.296 | 6.105 | 6.162 | 70,692,928 | -0.16(-2.55%) |
Jun 13, 2012 | 6.283 | 6.407 | 6.246 | 6.323 | 34,368,804 | +0.05(+0.86%) |
Jun 12, 2012 | 6.323 | 6.343 | 6.219 | 6.269 | 70,824,832 | +0.01(+0.16%) |
Jun 11, 2012 | 6.615 | 6.649 | 6.246 | 6.259 | 74,410,464 | -0.29(-4.46%) |
Jun 08, 2012 | 6.578 | 6.632 | 6.437 | 6.552 | 63,174,756 | -0.19(-2.89%) |
Jun 07, 2012 | 6.837 | 6.918 | 6.716 | 6.746 | 47,090,932 | +0.06(+0.95%) |
Jun 06, 2012 | 6.622 | 6.743 | 6.599 | 6.683 | 48,184,600 | +0.11(+1.63%) |
Jun 05, 2012 | 6.622 | 6.709 | 6.525 | 6.575 | 39,601,024 | +0.07(+1.08%) |
Jun 04, 2012 | 6.458 | 6.619 | 6.427 | 6.505 | 48,301,124 | +0.07(+1.10%) |
Jun 01, 2012 | 6.347 | 6.558 | 6.347 | 6.434 | 38,626,388 | -0.13(-2.04%) |
May 31, 2012 | 6.434 | 6.578 | 6.276 | 6.568 | 53,845,428 | +0.14(+2.25%) |
May 30, 2012 | 6.498 | 6.512 | 6.397 | 6.424 | 33,331,766 | -0.22(-3.29%) |
May 29, 2012 | 6.693 | 6.743 | 6.565 | 6.642 | 37,941,148 | +0.13(+1.96%) |
May 25, 2012 | 6.541 | 6.669 | 6.481 | 6.515 | 45,482,756 | +0.05(+0.78%) |
May 24, 2012 | 6.637 | 6.642 | 6.370 | 6.464 | 55,674,424 | -0.14(-2.14%) |
May 23, 2012 | 6.612 | 6.625 | 6.434 | 6.605 | 53,636,684 | -0.07(-1.01%) |
May 22, 2012 | 6.904 | 7.005 | 6.609 | 6.672 | 59,749,608 | -0.27(-3.87%) |
May 21, 2012 | 6.646 | 6.955 | 6.622 | 6.941 | 60,024,840 | +0.35(+5.30%) |
May 18, 2012 | 6.484 | 6.632 | 6.471 | 6.592 | 47,322,704 | +0.13(+1.97%) |
May 17, 2012 | 6.619 | 6.693 | 6.454 | 6.464 | 44,998,592 | -0.22(-3.31%) |
May 16, 2012 | 6.894 | 6.894 | 6.612 | 6.686 | 75,195,704 | +0.19(+2.89%) |
May 15, 2012 | 6.733 | 6.807 | 6.484 | 6.498 | 47,072,444 | -0.22(-3.30%) |
May 14, 2012 | 6.740 | 6.830 | 6.699 | 6.719 | 42,527,444 | -0.23(-3.35%) |
May 11, 2012 | 6.979 | 7.159 | 6.936 | 6.952 | 31,406,918 | -0.18(-2.47%) |
May 10, 2012 | 7.192 | 7.259 | 7.102 | 7.129 | 41,096,712 | +0.02(+0.28%) |
May 09, 2012 | 7.032 | 7.162 | 6.986 | 7.109 | 51,508,488 | -0.11(-1.57%) |
May 08, 2012 | 7.312 | 7.325 | 7.152 | 7.222 | 48,868,752 | -0.24(-3.17%) |
May 07, 2012 | 7.375 | 7.475 | 7.202 | 7.458 | 53,999,972 | +0.09(+1.22%) |
May 04, 2012 | 7.708 | 7.718 | 7.282 | 7.368 | 80,200,888 | -0.38(-4.94%) |
May 03, 2012 | 7.940 | 7.954 | 7.659 | 7.751 | 45,432,604 | -0.19(-2.35%) |
May 02, 2012 | 7.861 | 7.994 | 7.834 | 7.937 | 45,838,900 | +0.02(+0.25%) |
May 01, 2012 | 7.804 | 8.004 | 7.771 | 7.917 | 27,518,810 | +0.08(+1.08%) |
Apr 30, 2012 | 7.811 | 7.861 | 7.774 | 7.832 | 29,351,004 | -0.04(-0.53%) |
Apr 27, 2012 | 7.811 | 7.884 | 7.738 | 7.874 | 40,554,008 | +0.01(+0.17%) |
Apr 26, 2012 | 7.701 | 7.892 | 7.691 | 7.861 | 36,182,760 | +0.08(+1.07%) |
Apr 25, 2012 | 7.944 | 7.970 | 7.658 | 7.777 | 35,704,124 | -0.05(-0.64%) |
Apr 24, 2012 | 7.881 | 7.897 | 7.784 | 7.827 | 20,372,896 | +0.01(+0.09%) |
Apr 23, 2012 | 7.781 | 7.851 | 7.738 | 7.821 | 38,564,428 | -0.16(-2.00%) |
Apr 20, 2012 | 7.974 | 8.077 | 7.954 | 7.980 | 31,481,186 | +0.05(+0.67%) |
Apr 19, 2012 | 8.017 | 8.077 | 7.867 | 7.927 | 34,913,788 | -0.16(-1.93%) |
Apr 18, 2012 | 7.924 | 8.120 | 7.904 | 8.084 | 38,358,400 | +0.02(+0.21%) |
Apr 17, 2012 | 8.080 | 8.133 | 8.010 | 8.067 | 30,047,458 | +0.00(+0.04%) |
Apr 16, 2012 | 8.230 | 8.237 | 8.027 | 8.064 | 31,643,740 | -0.09(-1.06%) |
Apr 13, 2012 | 8.330 | 8.333 | 8.117 | 8.150 | 33,206,828 | -0.21(-2.51%) |
Apr 12, 2012 | 8.167 | 8.390 | 8.145 | 8.360 | 35,314,396 | +0.24(+2.95%) |
Apr 11, 2012 | 8.170 | 8.180 | 8.047 | 8.120 | 52,736,276 | +0.04(+0.54%) |
Apr 10, 2012 | 8.233 | 8.283 | 8.010 | 8.077 | 39,514,020 | -0.21(-2.53%) |
Apr 09, 2012 | 8.283 | 8.340 | 8.190 | 8.286 | 26,554,764 | -0.13(-1.54%) |
Apr 05, 2012 | 8.346 | 8.493 | 8.296 | 8.416 | 25,669,478 | +0.05(+0.56%) |
Apr 04, 2012 | 8.393 | 8.503 | 8.343 | 8.370 | 36,353,556 | -0.27(-3.08%) |
Apr 03, 2012 | 8.809 | 8.842 | 8.553 | 8.636 | 36,541,264 | -0.22(-2.44%) |
Apr 02, 2012 | 8.749 | 8.938 | 8.722 | 8.852 | 33,334,610 | +0.02(+0.19%) |
Mar 30, 2012 | 8.779 | 8.862 | 8.729 | 8.835 | 27,723,226 | +0.05(+0.57%) |
Mar 29, 2012 | 8.636 | 8.809 | 8.632 | 8.785 | 34,462,776 | -0.03(-0.38%) |
Mar 28, 2012 | 8.935 | 8.935 | 8.666 | 8.819 | 45,864,144 | -0.19(-2.07%) |
Mar 27, 2012 | 9.115 | 9.131 | 8.972 | 9.005 | 30,513,496 | -0.13(-1.46%) |
Mar 26, 2012 | 9.081 | 9.175 | 9.038 | 9.138 | 31,303,284 | +0.17(+1.89%) |
Mar 23, 2012 | 8.915 | 9.028 | 8.882 | 8.968 | 34,783,880 | +0.10(+1.09%) |
Mar 22, 2012 | 8.968 | 8.968 | 8.805 | 8.872 | 44,666,684 | -0.18(-2.02%) |
Mar 21, 2012 | 9.105 | 9.121 | 8.972 | 9.055 | 30,546,254 | -0.04(-0.48%) |
Mar 20, 2012 | 9.055 | 9.118 | 8.998 | 9.098 | 36,914,464 | -0.13(-1.40%) |
Mar 19, 2012 | 9.171 | 9.340 | 9.145 | 9.227 | 31,887,250 | +0.02(+0.18%) |
Mar 16, 2012 | 9.075 | 9.257 | 9.068 | 9.211 | 37,799,240 | -0.04(-0.47%) |
Mar 15, 2012 | 9.476 | 9.506 | 9.184 | 9.254 | 48,017,800 | -0.14(-1.45%) |
Mar 14, 2012 | 9.472 | 9.562 | 9.366 | 9.390 | 56,387,900 | -0.01(-0.14%) |
Mar 13, 2012 | 9.092 | 9.403 | 9.042 | 9.403 | 43,080,964 | +0.33(+3.61%) |
Mar 12, 2012 | 9.118 | 9.158 | 8.979 | 9.075 | 41,427,016 | -0.18(-1.90%) |
Mar 09, 2012 | 9.360 | 9.406 | 9.221 | 9.251 | 35,982,112 | -0.20(-2.07%) |
Mar 08, 2012 | 9.499 | 9.539 | 9.370 | 9.446 | 32,514,896 | +0.07(+0.78%) |
Mar 07, 2012 | 9.343 | 9.416 | 9.267 | 9.373 | 35,168,408 | -0.01(-0.07%) |
Mar 06, 2012 | 9.499 | 9.502 | 9.241 | 9.380 | 52,565,136 | -0.43(-4.39%) |
Mar 05, 2012 | 10.10 | 10.12 | 9.787 | 9.810 | 40,564,476 | -0.30(-2.95%) |
Mar 02, 2012 | 10.06 | 10.15 | 9.990 | 10.11 | 28,747,510 | +0.02(+0.23%) |
Mar 01, 2012 | 9.920 | 10.10 | 9.910 | 10.09 | 33,868,704 | +0.20(+2.04%) |
Feb 29, 2012 | 9.973 | 10.11 | 9.800 | 9.883 | 51,519,044 | -0.18(-1.78%) |
Feb 28, 2012 | 9.999 | 10.12 | 9.920 | 10.06 | 42,135,568 | +0.15(+1.47%) |
Feb 27, 2012 | 10.05 | 10.09 | 9.847 | 9.916 | 49,275,420 | -0.05(-0.47%) |
Feb 24, 2012 | 9.893 | 10.10 | 9.886 | 9.963 | 43,359,000 | +0.16(+1.59%) |
Feb 23, 2012 | 9.804 | 9.830 | 9.658 | 9.807 | 30,281,700 | +0.04(+0.41%) |
Feb 22, 2012 | 9.774 | 9.860 | 9.694 | 9.767 | 38,785,112 | +0.09(+0.96%) |
Feb 21, 2012 | 9.857 | 9.860 | 9.612 | 9.675 | 32,257,020 | -0.04(-0.38%) |
Feb 17, 2012 | 9.863 | 9.867 | 9.675 | 9.711 | 46,401,912 | -0.01(-0.07%) |
Feb 16, 2012 | 9.549 | 9.804 | 9.357 | 9.718 | 49,404,404 | +0.24(+2.52%) |
Feb 15, 2012 | 9.582 | 9.631 | 8.941 | 9.479 | 60,130,816 | -0.14(-1.41%) |
Feb 14, 2012 | 9.850 | 9.896 | 9.463 | 9.615 | 72,771,408 | -0.37(-3.68%) |
Feb 13, 2012 | 9.959 | 10.09 | 9.870 | 9.983 | 62,703,968 | +0.19(+1.93%) |
Feb 10, 2012 | 9.936 | 9.943 | 9.681 | 9.794 | 106,322,344 | -0.80(-7.57%) |
Feb 09, 2012 | 10.64 | 10.70 | 10.47 | 10.60 | 43,365,756 | -0.04(-0.40%) |
Feb 08, 2012 | 10.75 | 10.80 | 10.57 | 10.64 | 37,981,560 | +0.03(+0.31%) |
Feb 07, 2012 | 10.50 | 10.65 | 10.40 | 10.61 | 46,440,124 | +0.19(+1.84%) |
Feb 06, 2012 | 10.26 | 10.46 | 10.23 | 10.41 | 38,223,732 | +0.08(+0.74%) |
Feb 03, 2012 | 10.47 | 10.48 | 10.28 | 10.34 | 54,316,356 | +0.03(+0.32%) |
Feb 02, 2012 | 10.47 | 10.47 | 10.27 | 10.30 | 48,725,780 | -0.02(-0.16%) |
Feb 01, 2012 | 10.32 | 10.49 | 10.29 | 10.32 | 43,146,996 | +0.20(+2.00%) |
Jan 31, 2012 | 10.33 | 10.37 | 10.04 | 10.12 | 45,769,408 | -0.06(-0.59%) |
Jan 30, 2012 | 10.10 | 10.20 | 10.00 | 10.18 | 33,940,092 | -0.13(-1.22%) |
Jan 27, 2012 | 10.34 | 10.36 | 10.21 | 10.30 | 40,852,680 | -0.03(-0.32%) |
Jan 26, 2012 | 10.64 | 10.69 | 10.28 | 10.34 | 54,978,552 | -0.20(-1.89%) |
Jan 25, 2012 | 10.45 | 10.57 | 10.18 | 10.54 | 45,855,084 | +0.09(+0.82%) |
Jan 24, 2012 | 10.32 | 10.63 | 10.21 | 10.45 | 73,289,936 | +0.15(+1.45%) |
Jan 23, 2012 | 9.893 | 10.52 | 9.880 | 10.30 | 96,312,144 | +0.42(+4.29%) |
Jan 20, 2012 | 9.847 | 9.916 | 9.757 | 9.877 | 46,836,760 | -0.05(-0.47%) |
Jan 19, 2012 | 9.900 | 10.02 | 9.883 | 9.923 | 44,338,124 | -0.01(-0.10%) |
Jan 18, 2012 | 9.721 | 9.953 | 9.704 | 9.933 | 71,121,544 | +0.34(+3.54%) |
Jan 17, 2012 | 9.678 | 9.767 | 9.499 | 9.593 | 49,952,352 | +0.20(+2.13%) |
Jan 13, 2012 | 9.254 | 9.449 | 9.198 | 9.393 | 76,350,096 | +0.05(+0.53%) |
Jan 12, 2012 | 9.191 | 9.482 | 9.174 | 9.343 | 76,085,880 | +0.20(+2.17%) |
Jan 11, 2012 | 9.029 | 9.208 | 9.009 | 9.145 | 30,437,388 | +0.05(+0.58%) |
Jan 10, 2012 | 9.052 | 9.171 | 9.025 | 9.092 | 51,226,488 | +0.19(+2.12%) |
Jan 09, 2012 | 8.638 | 8.933 | 8.588 | 8.903 | 78,646,880 | +0.39(+4.63%) |
Jan 06, 2012 | 8.694 | 8.694 | 8.492 | 8.509 | 25,764,114 | -0.14(-1.61%) |
Jan 05, 2012 | 8.714 | 8.734 | 8.568 | 8.648 | 25,870,956 | -0.12(-1.32%) |
Jan 04, 2012 | 8.582 | 8.803 | 8.582 | 8.764 | 37,292,308 | +0.60(+7.38%) |
Dec 30, 2011 | 8.066 | 8.204 | 8.063 | 8.161 | 20,840,538 | +0.08(+1.02%) |
Dec 29, 2011 | 8.036 | 8.138 | 7.898 | 8.079 | 36,224,504 | +0.04(+0.45%) |
Dec 28, 2011 | 8.276 | 8.299 | 7.984 | 8.043 | 40,571,244 | -0.33(-3.92%) |
Dec 27, 2011 | 8.421 | 8.460 | 8.342 | 8.371 | 20,501,844 | -0.08(-0.97%) |
Dec 23, 2011 | 8.470 | 8.480 | 8.370 | 8.454 | 19,607,320 | +0.17(+2.10%) |
Dec 21, 2011 | 8.227 | 8.312 | 8.096 | 8.279 | 34,777,620 | -0.02(-0.20%) |
Dec 20, 2011 | 8.181 | 8.391 | 8.158 | 8.296 | 43,780,448 | +0.40(+5.12%) |
Dec 19, 2011 | 8.102 | 8.109 | 7.853 | 7.892 | 33,767,388 | -0.15(-1.88%) |
Dec 16, 2011 | 8.191 | 8.201 | 8.023 | 8.043 | 51,017,224 | -0.06(-0.73%) |
Dec 15, 2011 | 8.460 | 8.473 | 8.063 | 8.102 | 44,306,772 | -0.05(-0.64%) |
Dec 14, 2011 | 8.339 | 8.385 | 8.105 | 8.155 | 48,312,684 | -0.28(-3.27%) |
Dec 13, 2011 | 8.621 | 8.756 | 8.345 | 8.431 | 52,868,628 | -0.17(-2.02%) |
Dec 12, 2011 | 8.762 | 8.762 | 8.457 | 8.605 | 54,762,736 | -0.39(-4.31%) |
Dec 09, 2011 | 8.802 | 9.064 | 8.772 | 8.992 | 30,737,924 | +0.25(+2.85%) |
Dec 08, 2011 | 9.156 | 9.173 | 8.660 | 8.743 | 58,683,492 | -0.51(-5.47%) |
Dec 07, 2011 | 9.202 | 9.321 | 9.137 | 9.248 | 40,988,404 | +0.02(+0.21%) |
Dec 06, 2011 | 9.229 | 9.317 | 9.163 | 9.229 | 36,301,392 | -0.06(-0.60%) |
Dec 05, 2011 | 9.206 | 9.340 | 9.173 | 9.284 | 50,137,312 | +0.24(+2.65%) |
Dec 02, 2011 | 9.087 | 9.114 | 8.969 | 9.045 | 45,200,760 | +0.08(+0.88%) |
Dec 01, 2011 | 8.900 | 9.084 | 8.894 | 8.966 | 46,197,016 | +0.10(+1.15%) |
Nov 30, 2011 | 8.821 | 8.887 | 8.470 | 8.864 | 58,970,200 | +0.51(+6.05%) |
Nov 29, 2011 | 8.335 | 8.587 | 8.303 | 8.358 | 42,965,728 | -0.04(-0.43%) |
Nov 28, 2011 | 8.286 | 8.408 | 8.247 | 8.394 | 35,098,188 | +0.38(+4.71%) |
Nov 25, 2011 | 8.122 | 8.233 | 7.987 | 8.017 | 23,758,612 | -0.19(-2.32%) |
Nov 23, 2011 | 8.368 | 8.368 | 8.178 | 8.207 | 37,762,468 | -0.30(-3.51%) |
Nov 22, 2011 | 8.545 | 8.654 | 8.434 | 8.506 | 30,950,110 | -0.10(-1.15%) |
Nov 21, 2011 | 8.595 | 8.666 | 8.365 | 8.605 | 42,520,380 | -0.15(-1.69%) |
Nov 18, 2011 | 8.749 | 8.795 | 8.624 | 8.752 | 42,916,692 | +0.08(+0.91%) |
Nov 17, 2011 | 8.930 | 9.018 | 8.588 | 8.674 | 51,492,432 | -0.25(-2.80%) |
Nov 16, 2011 | 8.782 | 9.061 | 8.739 | 8.923 | 46,160,052 | +0.04(+0.44%) |
Nov 15, 2011 | 8.798 | 8.979 | 8.759 | 8.884 | 35,956,316 | +0.02(+0.19%) |
Nov 14, 2011 | 8.933 | 8.946 | 8.749 | 8.867 | 34,020,568 | -0.09(-0.99%) |
Nov 11, 2011 | 8.930 | 9.051 | 8.872 | 8.956 | 35,084,332 | +0.22(+2.46%) |
Nov 10, 2011 | 8.819 | 8.862 | 8.634 | 8.741 | 48,249,272 | +0.16(+1.86%) |
Nov 09, 2011 | 8.927 | 8.943 | 8.546 | 8.582 | 66,495,684 | -0.68(-7.38%) |
Nov 08, 2011 | 9.308 | 9.315 | 9.123 | 9.266 | 43,822,336 | +0.05(+0.53%) |
Nov 07, 2011 | 8.969 | 9.266 | 8.969 | 9.217 | 62,345,008 | +0.25(+2.76%) |
Nov 04, 2011 | 8.911 | 8.989 | 8.751 | 8.969 | 40,453,456 | +0.09(+1.03%) |
Nov 03, 2011 | 8.836 | 8.911 | 8.699 | 8.878 | 41,420,476 | +0.15(+1.68%) |
Nov 02, 2011 | 8.699 | 8.854 | 8.575 | 8.732 | 39,538,644 | +0.21(+2.41%) |
Nov 01, 2011 | 8.275 | 8.644 | 8.223 | 8.526 | 71,727,064 | -0.27(-3.11%) |
Oct 31, 2011 | 9.038 | 9.051 | 8.800 | 8.800 | 68,582,264 | -0.21(-2.28%) |
Oct 28, 2011 | 8.754 | 9.035 | 8.722 | 9.005 | 67,418,712 | +0.23(+2.67%) |
Oct 27, 2011 | 8.187 | 8.956 | 8.500 | 8.771 | 78,226,448 | +0.58(+7.12%) |
Oct 26, 2011 | 8.194 | 8.240 | 7.989 | 8.187 | 43,543,048 | +0.17(+2.11%) |
Oct 25, 2011 | 8.174 | 8.184 | 7.914 | 8.018 | 53,177,580 | -0.08(-1.01%) |
Oct 24, 2011 | 7.767 | 8.116 | 7.764 | 8.099 | 51,140,684 | +0.30(+3.84%) |
Oct 21, 2011 | 7.604 | 7.816 | 7.591 | 7.800 | 37,298,840 | +0.27(+3.59%) |
Oct 20, 2011 | 7.656 | 7.682 | 7.340 | 7.529 | 54,187,724 | -0.19(-2.45%) |
Oct 19, 2011 | 7.806 | 7.894 | 7.660 | 7.718 | 36,657,780 | -0.17(-2.15%) |
Oct 18, 2011 | 7.705 | 7.937 | 7.604 | 7.888 | 42,288,664 | +0.17(+2.24%) |
Oct 17, 2011 | 8.025 | 8.060 | 7.656 | 7.715 | 39,632,092 | -0.38(-4.67%) |
Oct 14, 2011 | 8.028 | 8.109 | 7.901 | 8.093 | 33,341,728 | +0.18(+2.26%) |
Oct 13, 2011 | 7.871 | 7.920 | 7.709 | 7.914 | 40,660,852 | -0.07(-0.86%) |
Oct 12, 2011 | 7.881 | 8.111 | 7.875 | 7.982 | 39,927,816 | +0.21(+2.64%) |
Oct 11, 2011 | 7.565 | 7.816 | 7.529 | 7.777 | 37,297,476 | +0.10(+1.32%) |
Oct 10, 2011 | 7.533 | 7.686 | 7.526 | 7.676 | 34,470,940 | +0.32(+4.39%) |
Oct 07, 2011 | 7.679 | 7.699 | 7.278 | 7.353 | 52,871,656 | -0.25(-3.26%) |
Oct 06, 2011 | 7.588 | 7.604 | 7.477 | 7.601 | 73,732,016 | +0.44(+6.19%) |
Oct 05, 2011 | 7.151 | 7.174 | 7.008 | 7.158 | 57,985,276 | +0.06(+0.87%) |
Oct 04, 2011 | 6.897 | 7.103 | 6.764 | 7.096 | 66,497,336 | +0.09(+1.30%) |
Oct 03, 2011 | 7.197 | 7.285 | 6.995 | 7.005 | 58,405,364 | -0.31(-4.23%) |
Sep 30, 2011 | 7.474 | 7.526 | 7.217 | 7.314 | 64,952,380 | -0.28(-3.65%) |
Sep 29, 2011 | 7.722 | 7.751 | 7.493 | 7.591 | 43,925,964 | -0.02(-0.30%) |
Sep 28, 2011 | 7.754 | 7.878 | 7.604 | 7.614 | 46,120,676 | -0.21(-2.63%) |
Sep 27, 2011 | 8.012 | 8.034 | 7.785 | 7.819 | 50,040,224 | +0.01(+0.13%) |
Sep 26, 2011 | 7.536 | 7.813 | 7.337 | 7.810 | 51,652,548 | +0.29(+3.81%) |
Sep 23, 2011 | 7.484 | 7.611 | 7.432 | 7.523 | 51,568,208 | +0.01(+0.09%) |
Sep 22, 2011 | 7.614 | 7.754 | 7.370 | 7.516 | 62,200,580 | -0.51(-6.37%) |
Sep 21, 2011 | 8.275 | 8.393 | 8.021 | 8.028 | 49,373,836 | -0.33(-3.94%) |
Sep 20, 2011 | 8.464 | 8.562 | 8.318 | 8.357 | 33,024,352 | -0.11(-1.31%) |
Sep 19, 2011 | 8.337 | 8.503 | 8.227 | 8.468 | 40,633,004 | -0.13(-1.48%) |
Sep 16, 2011 | 8.741 | 8.771 | 8.569 | 8.595 | 40,369,608 | -0.14(-1.64%) |
Sep 15, 2011 | 8.780 | 8.846 | 8.663 | 8.738 | 30,267,732 | +0.09(+1.02%) |
Sep 14, 2011 | 8.614 | 8.758 | 8.386 | 8.650 | 38,811,100 | +0.05(+0.61%) |
Sep 13, 2011 | 8.618 | 8.634 | 8.477 | 8.598 | 36,421,520 | +0.01(+0.15%) |
Sep 12, 2011 | 8.484 | 8.598 | 8.334 | 8.585 | 46,491,456 | -0.06(-0.72%) |
Sep 09, 2011 | 8.816 | 8.829 | 8.601 | 8.647 | 47,878,644 | -0.41(-4.50%) |
Sep 08, 2011 | 8.992 | 9.136 | 8.966 | 9.054 | 31,245,944 | -0.12(-1.31%) |
Sep 07, 2011 | 9.018 | 9.227 | 8.979 | 9.175 | 27,816,856 | +0.24(+2.72%) |
Sep 06, 2011 | 8.539 | 8.940 | 8.526 | 8.932 | 42,638,172 | -0.14(-1.56%) |
Sep 02, 2011 | 9.168 | 9.520 | 8.771 | 9.074 | 74,440,168 | -0.40(-4.26%) |
Sep 01, 2011 | 9.494 | 9.520 | 9.380 | 9.478 | 54,028,088 | +0.01(+0.14%) |
Aug 31, 2011 | 9.465 | 9.474 | 9.302 | 9.465 | 41,671,600 | +0.09(+0.94%) |
Aug 30, 2011 | 9.276 | 9.437 | 9.214 | 9.377 | 37,717,028 | +0.07(+0.74%) |
Aug 29, 2011 | 9.129 | 9.357 | 9.113 | 9.308 | 27,869,514 | +0.31(+3.48%) |
Aug 26, 2011 | 8.833 | 9.021 | 8.719 | 8.995 | 41,325,932 | +0.15(+1.73%) |
Aug 25, 2011 | 9.028 | 9.090 | 8.803 | 8.842 | 54,537,952 | -0.20(-2.16%) |
Aug 24, 2011 | 8.953 | 9.186 | 8.911 | 9.038 | 48,678,824 | -0.01(-0.11%) |
Aug 23, 2011 | 8.810 | 9.070 | 8.709 | 9.048 | 51,442,296 | +0.29(+3.27%) |
Aug 22, 2011 | 9.106 | 9.123 | 8.738 | 8.761 | 49,079,216 | -0.09(-1.03%) |
Aug 19, 2011 | 8.924 | 9.184 | 8.849 | 8.852 | 58,470,820 | -0.16(-1.74%) |
Aug 18, 2011 | 9.181 | 9.197 | 8.852 | 9.008 | 75,357,480 | -0.56(-5.86%) |
Aug 17, 2011 | 9.533 | 9.608 | 9.373 | 9.569 | 38,726,460 | +0.12(+1.24%) |
Aug 16, 2011 | 9.432 | 9.543 | 9.318 | 9.452 | 48,383,288 | -0.07(-0.75%) |
Aug 15, 2011 | 9.380 | 9.575 | 9.305 | 9.523 | 56,938,300 | +0.30(+3.29%) |
Aug 12, 2011 | 9.259 | 9.325 | 9.096 | 9.220 | 48,999,732 | +0.07(+0.82%) |
Aug 11, 2011 | 9.090 | 9.256 | 7.985 | 9.145 | 79,040,424 | +0.36(+4.12%) |
Aug 10, 2011 | 8.738 | 9.093 | 8.595 | 8.784 | 85,527,088 | -0.02(-0.22%) |
Aug 09, 2011 | 8.888 | 8.868 | 8.414 | 8.803 | 65,417,908 | +0.28(+3.33%) |
Aug 08, 2011 | 8.888 | 9.054 | 8.406 | 8.520 | 105,109,232 | -0.95(-10.04%) |
Aug 05, 2011 | 9.732 | 9.810 | 9.155 | 9.471 | 103,732,576 | -0.26(-2.71%) |
Aug 04, 2011 | 10.22 | 10.27 | 9.618 | 9.735 | 123,031,784 | -0.82(-7.75%) |
Aug 03, 2011 | 10.76 | 10.79 | 10.41 | 10.55 | 56,609,376 | -0.18(-1.66%) |
Aug 02, 2011 | 10.95 | 10.99 | 10.72 | 10.73 | 38,543,212 | -0.31(-2.84%) |