Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.544 | 6.690 | 6.383 | 6.680 | 52,943,960 | +0.15(+2.25%) |
May 30, 2012 | 6.608 | 6.623 | 6.506 | 6.533 | 32,773,736 | -0.22(-3.29%) |
May 29, 2012 | 6.807 | 6.858 | 6.677 | 6.755 | 37,305,948 | +0.13(+1.96%) |
May 25, 2012 | 6.653 | 6.783 | 6.591 | 6.626 | 44,721,296 | +0.05(+0.78%) |
May 24, 2012 | 6.750 | 6.755 | 6.479 | 6.574 | 54,742,340 | -0.14(-2.14%) |
May 23, 2012 | 6.725 | 6.738 | 6.544 | 6.718 | 52,738,716 | -0.07(-1.01%) |
May 22, 2012 | 7.022 | 7.124 | 6.721 | 6.786 | 58,749,300 | -0.27(-3.87%) |
May 21, 2012 | 6.759 | 7.073 | 6.735 | 7.059 | 59,019,924 | +0.36(+5.30%) |
May 18, 2012 | 6.595 | 6.745 | 6.581 | 6.704 | 46,530,444 | +0.13(+1.97%) |
May 17, 2012 | 6.731 | 6.807 | 6.564 | 6.574 | 44,245,240 | -0.23(-3.31%) |
May 16, 2012 | 7.011 | 7.011 | 6.725 | 6.800 | 73,936,800 | +0.19(+2.89%) |
May 15, 2012 | 6.848 | 6.923 | 6.595 | 6.608 | 46,284,372 | -0.23(-3.30%) |
May 14, 2012 | 6.854 | 6.947 | 6.813 | 6.834 | 41,815,460 | -0.24(-3.35%) |
May 11, 2012 | 7.098 | 7.281 | 7.054 | 7.071 | 30,881,108 | -0.18(-2.47%) |
May 10, 2012 | 7.314 | 7.382 | 7.223 | 7.250 | 40,408,680 | +0.02(+0.28%) |
May 09, 2012 | 7.152 | 7.284 | 7.105 | 7.230 | 50,646,144 | -0.12(-1.57%) |
May 08, 2012 | 7.436 | 7.450 | 7.274 | 7.345 | 48,050,600 | -0.24(-3.17%) |
May 07, 2012 | 7.501 | 7.602 | 7.325 | 7.585 | 53,095,912 | +0.09(+1.22%) |
May 04, 2012 | 7.839 | 7.849 | 7.406 | 7.494 | 78,858,176 | -0.39(-4.94%) |
May 03, 2012 | 8.076 | 8.089 | 7.790 | 7.883 | 44,671,980 | -0.19(-2.35%) |
May 02, 2012 | 7.994 | 8.130 | 7.967 | 8.072 | 45,071,472 | +0.02(+0.25%) |
May 01, 2012 | 7.937 | 8.140 | 7.903 | 8.052 | 27,058,096 | +0.09(+1.08%) |
Apr 30, 2012 | 7.944 | 7.994 | 7.907 | 7.966 | 28,859,616 | -0.04(-0.53%) |
Apr 27, 2012 | 7.944 | 8.018 | 7.869 | 8.008 | 39,875,060 | +0.01(+0.17%) |
Apr 26, 2012 | 7.832 | 8.027 | 7.822 | 7.994 | 35,576,996 | +0.08(+1.07%) |
Apr 25, 2012 | 8.079 | 8.106 | 7.789 | 7.910 | 35,106,372 | -0.05(-0.64%) |
Apr 24, 2012 | 8.015 | 8.032 | 7.917 | 7.961 | 20,031,816 | +0.01(+0.08%) |
Apr 23, 2012 | 7.913 | 7.984 | 7.869 | 7.954 | 37,918,788 | -0.16(-2.00%) |
Apr 20, 2012 | 8.110 | 8.214 | 8.089 | 8.116 | 30,954,134 | +0.05(+0.67%) |
Apr 19, 2012 | 8.153 | 8.214 | 8.001 | 8.062 | 34,329,268 | -0.16(-1.93%) |
Apr 18, 2012 | 8.059 | 8.258 | 8.038 | 8.221 | 37,716,212 | +0.02(+0.21%) |
Apr 17, 2012 | 8.218 | 8.272 | 8.147 | 8.204 | 29,544,410 | +0.00(+0.04%) |
Apr 16, 2012 | 8.370 | 8.377 | 8.164 | 8.201 | 31,113,966 | -0.09(-1.06%) |
Apr 13, 2012 | 8.472 | 8.475 | 8.255 | 8.289 | 32,650,886 | -0.21(-2.51%) |
Apr 12, 2012 | 8.306 | 8.532 | 8.284 | 8.502 | 34,723,168 | +0.24(+2.95%) |
Apr 11, 2012 | 8.309 | 8.319 | 8.184 | 8.258 | 51,853,376 | +0.04(+0.54%) |
Apr 10, 2012 | 8.373 | 8.424 | 8.147 | 8.214 | 38,852,484 | -0.21(-2.53%) |
Apr 09, 2012 | 8.424 | 8.482 | 8.329 | 8.428 | 26,110,190 | -0.13(-1.54%) |
Apr 05, 2012 | 8.488 | 8.637 | 8.438 | 8.559 | 25,239,724 | +0.05(+0.56%) |
Apr 04, 2012 | 8.536 | 8.647 | 8.485 | 8.512 | 35,744,932 | -0.27(-3.08%) |
Apr 03, 2012 | 8.959 | 8.993 | 8.698 | 8.783 | 35,929,496 | -0.22(-2.44%) |
Apr 02, 2012 | 8.898 | 9.091 | 8.871 | 9.003 | 32,776,528 | +0.02(+0.19%) |
Mar 30, 2012 | 8.928 | 9.013 | 8.877 | 8.986 | 27,259,090 | +0.05(+0.57%) |
Mar 29, 2012 | 8.783 | 8.959 | 8.779 | 8.935 | 33,885,804 | -0.03(-0.38%) |
Mar 28, 2012 | 9.087 | 9.087 | 8.813 | 8.969 | 45,096,296 | -0.19(-2.07%) |
Mar 27, 2012 | 9.270 | 9.287 | 9.124 | 9.158 | 30,002,646 | -0.14(-1.46%) |
Mar 26, 2012 | 9.236 | 9.331 | 9.192 | 9.294 | 30,779,210 | +0.17(+1.89%) |
Mar 23, 2012 | 9.067 | 9.182 | 9.033 | 9.121 | 34,201,532 | +0.10(+1.09%) |
Mar 22, 2012 | 9.121 | 9.121 | 8.955 | 9.023 | 43,918,880 | -0.19(-2.02%) |
Mar 21, 2012 | 9.260 | 9.277 | 9.124 | 9.209 | 30,034,854 | -0.04(-0.48%) |
Mar 20, 2012 | 9.209 | 9.273 | 9.152 | 9.253 | 36,296,448 | -0.13(-1.40%) |
Mar 19, 2012 | 9.327 | 9.499 | 9.300 | 9.384 | 31,353,400 | +0.02(+0.18%) |
Mar 16, 2012 | 9.230 | 9.415 | 9.223 | 9.368 | 37,166,412 | -0.04(-0.47%) |
Mar 15, 2012 | 9.637 | 9.667 | 9.341 | 9.411 | 47,213,900 | -0.14(-1.45%) |
Mar 14, 2012 | 9.634 | 9.725 | 9.526 | 9.550 | 55,443,868 | -0.01(-0.14%) |
Mar 13, 2012 | 9.246 | 9.563 | 9.196 | 9.563 | 42,359,716 | +0.33(+3.61%) |
Mar 12, 2012 | 9.273 | 9.314 | 9.132 | 9.230 | 40,733,456 | -0.18(-1.90%) |
Mar 09, 2012 | 9.519 | 9.566 | 9.378 | 9.408 | 35,379,708 | -0.20(-2.07%) |
Mar 08, 2012 | 9.661 | 9.701 | 9.530 | 9.607 | 31,970,540 | +0.07(+0.78%) |
Mar 07, 2012 | 9.502 | 9.576 | 9.425 | 9.533 | 34,579,628 | -0.01(-0.07%) |
Mar 06, 2012 | 9.661 | 9.664 | 9.398 | 9.539 | 51,685,104 | -0.44(-4.39%) |
Mar 05, 2012 | 10.27 | 10.29 | 9.954 | 9.977 | 39,885,356 | -0.30(-2.95%) |
Mar 02, 2012 | 10.23 | 10.32 | 10.16 | 10.28 | 28,266,226 | +0.02(+0.23%) |
Mar 01, 2012 | 10.09 | 10.27 | 10.08 | 10.26 | 33,301,680 | +0.21(+2.04%) |
Feb 29, 2012 | 10.14 | 10.28 | 9.967 | 10.05 | 50,656,524 | -0.18(-1.78%) |
Feb 28, 2012 | 10.17 | 10.29 | 10.09 | 10.23 | 41,430,144 | +0.15(+1.47%) |
Feb 27, 2012 | 10.22 | 10.26 | 10.01 | 10.09 | 48,450,464 | -0.05(-0.47%) |
Feb 24, 2012 | 10.06 | 10.27 | 10.05 | 10.13 | 42,633,092 | +0.16(+1.59%) |
Feb 23, 2012 | 9.971 | 9.998 | 9.822 | 9.974 | 29,774,730 | +0.04(+0.41%) |
Feb 22, 2012 | 9.940 | 10.03 | 9.859 | 9.934 | 38,135,780 | +0.09(+0.96%) |
Feb 21, 2012 | 10.02 | 10.03 | 9.775 | 9.839 | 31,716,980 | -0.04(-0.38%) |
Feb 17, 2012 | 10.03 | 10.03 | 9.839 | 9.876 | 45,625,064 | -0.01(-0.07%) |
Feb 16, 2012 | 9.711 | 9.971 | 9.516 | 9.883 | 48,577,288 | +0.24(+2.52%) |
Feb 15, 2012 | 9.745 | 9.795 | 9.093 | 9.640 | 59,124,120 | -0.14(-1.41%) |
Feb 14, 2012 | 10.02 | 10.06 | 9.624 | 9.779 | 71,553,088 | -0.37(-3.68%) |
Feb 13, 2012 | 10.13 | 10.26 | 10.04 | 10.15 | 61,654,192 | +0.19(+1.93%) |
Feb 10, 2012 | 10.11 | 10.11 | 9.846 | 9.960 | 104,542,320 | -0.82(-7.57%) |
Feb 09, 2012 | 10.82 | 10.88 | 10.64 | 10.78 | 42,639,736 | -0.04(-0.40%) |
Feb 08, 2012 | 10.94 | 10.98 | 10.75 | 10.82 | 37,345,684 | +0.03(+0.31%) |
Feb 07, 2012 | 10.68 | 10.84 | 10.58 | 10.79 | 45,662,636 | +0.20(+1.85%) |
Feb 06, 2012 | 10.44 | 10.64 | 10.40 | 10.59 | 37,583,800 | +0.08(+0.74%) |
Feb 03, 2012 | 10.64 | 10.66 | 10.46 | 10.51 | 53,407,008 | +0.03(+0.32%) |
Feb 02, 2012 | 10.64 | 10.65 | 10.45 | 10.48 | 47,910,024 | -0.02(-0.16%) |
Feb 01, 2012 | 10.50 | 10.67 | 10.47 | 10.50 | 42,424,640 | +0.21(+2.00%) |
Jan 31, 2012 | 10.50 | 10.54 | 10.21 | 10.29 | 45,003,148 | -0.06(-0.59%) |
Jan 30, 2012 | 10.27 | 10.37 | 10.17 | 10.35 | 33,371,876 | -0.13(-1.22%) |
Jan 27, 2012 | 10.51 | 10.54 | 10.38 | 10.48 | 40,168,732 | -0.03(-0.32%) |
Jan 26, 2012 | 10.82 | 10.87 | 10.46 | 10.51 | 54,058,112 | -0.20(-1.89%) |
Jan 25, 2012 | 10.62 | 10.75 | 10.36 | 10.71 | 45,087,388 | +0.09(+0.82%) |
Jan 24, 2012 | 10.50 | 10.81 | 10.38 | 10.63 | 72,062,936 | +0.15(+1.45%) |
Jan 23, 2012 | 10.06 | 10.69 | 10.05 | 10.48 | 94,699,712 | +0.43(+4.29%) |
Jan 20, 2012 | 10.01 | 10.09 | 9.923 | 10.04 | 46,052,632 | -0.05(-0.47%) |
Jan 19, 2012 | 10.07 | 10.19 | 10.05 | 10.09 | 43,595,824 | -0.01(-0.10%) |
Jan 18, 2012 | 9.886 | 10.12 | 9.870 | 10.10 | 69,930,848 | +0.35(+3.54%) |
Jan 17, 2012 | 9.843 | 9.934 | 9.661 | 9.757 | 49,116,060 | +0.20(+2.13%) |
Jan 13, 2012 | 9.411 | 9.610 | 9.354 | 9.553 | 75,071,856 | +0.05(+0.53%) |
Jan 12, 2012 | 9.347 | 9.644 | 9.331 | 9.502 | 74,812,072 | +0.20(+2.17%) |
Jan 11, 2012 | 9.182 | 9.364 | 9.162 | 9.300 | 29,927,812 | +0.05(+0.58%) |
Jan 10, 2012 | 9.206 | 9.327 | 9.179 | 9.246 | 50,368,864 | +0.19(+2.12%) |
Jan 09, 2012 | 8.785 | 9.085 | 8.734 | 9.054 | 77,330,192 | +0.40(+4.63%) |
Jan 06, 2012 | 8.842 | 8.842 | 8.637 | 8.654 | 25,332,776 | -0.14(-1.61%) |
Jan 05, 2012 | 8.862 | 8.883 | 8.714 | 8.795 | 25,437,832 | -0.12(-1.32%) |
Jan 04, 2012 | 8.728 | 8.953 | 8.728 | 8.913 | 36,667,968 | +0.61(+7.38%) |
Dec 30, 2011 | 8.203 | 8.344 | 8.201 | 8.300 | 20,491,634 | +0.08(+1.02%) |
Dec 29, 2011 | 8.173 | 8.277 | 8.033 | 8.217 | 35,618,044 | +0.04(+0.45%) |
Dec 28, 2011 | 8.417 | 8.440 | 8.120 | 8.180 | 39,892,016 | -0.33(-3.92%) |
Dec 27, 2011 | 8.564 | 8.604 | 8.484 | 8.514 | 20,158,608 | -0.08(-0.97%) |
Dec 23, 2011 | 8.614 | 8.624 | 8.512 | 8.597 | 19,279,060 | +0.18(+2.10%) |
Dec 21, 2011 | 8.367 | 8.454 | 8.233 | 8.420 | 34,195,388 | -0.02(-0.20%) |
Dec 20, 2011 | 8.320 | 8.534 | 8.297 | 8.437 | 43,047,488 | +0.41(+5.12%) |
Dec 19, 2011 | 8.240 | 8.247 | 7.986 | 8.026 | 33,202,066 | -0.15(-1.88%) |
Dec 16, 2011 | 8.330 | 8.340 | 8.160 | 8.180 | 50,163,112 | -0.06(-0.73%) |
Dec 15, 2011 | 8.604 | 8.617 | 8.200 | 8.240 | 43,565,004 | -0.05(-0.64%) |
Dec 14, 2011 | 8.481 | 8.527 | 8.243 | 8.293 | 47,503,852 | -0.28(-3.27%) |
Dec 13, 2011 | 8.768 | 8.905 | 8.487 | 8.574 | 51,983,520 | -0.18(-2.02%) |
Dec 12, 2011 | 8.911 | 8.911 | 8.601 | 8.751 | 53,845,920 | -0.39(-4.31%) |
Dec 09, 2011 | 8.951 | 9.219 | 8.921 | 9.145 | 30,223,320 | +0.25(+2.86%) |
Dec 08, 2011 | 9.312 | 9.329 | 8.808 | 8.891 | 57,701,032 | -0.51(-5.47%) |
Dec 07, 2011 | 9.359 | 9.479 | 9.292 | 9.406 | 40,302,192 | +0.02(+0.21%) |
Dec 06, 2011 | 9.386 | 9.476 | 9.319 | 9.386 | 35,693,648 | -0.06(-0.60%) |
Dec 05, 2011 | 9.362 | 9.499 | 9.329 | 9.443 | 49,297,932 | +0.24(+2.65%) |
Dec 02, 2011 | 9.242 | 9.269 | 9.122 | 9.199 | 44,444,028 | +0.08(+0.88%) |
Dec 01, 2011 | 9.052 | 9.239 | 9.045 | 9.119 | 45,423,600 | +0.10(+1.15%) |
Nov 30, 2011 | 8.972 | 9.038 | 8.614 | 9.015 | 57,982,940 | +0.51(+6.05%) |
Nov 29, 2011 | 8.477 | 8.733 | 8.444 | 8.501 | 42,246,408 | -0.04(-0.43%) |
Nov 28, 2011 | 8.427 | 8.551 | 8.387 | 8.537 | 34,510,584 | +0.38(+4.71%) |
Nov 25, 2011 | 8.260 | 8.374 | 8.123 | 8.153 | 23,360,854 | -0.19(-2.32%) |
Nov 23, 2011 | 8.511 | 8.511 | 8.317 | 8.347 | 37,130,264 | -0.30(-3.51%) |
Nov 22, 2011 | 8.691 | 8.801 | 8.577 | 8.651 | 30,431,954 | -0.10(-1.15%) |
Nov 21, 2011 | 8.741 | 8.814 | 8.507 | 8.751 | 41,808,520 | -0.15(-1.69%) |
Nov 18, 2011 | 8.898 | 8.945 | 8.771 | 8.901 | 42,198,196 | +0.08(+0.91%) |
Nov 17, 2011 | 9.082 | 9.172 | 8.734 | 8.821 | 50,630,364 | -0.25(-2.80%) |
Nov 16, 2011 | 8.931 | 9.215 | 8.888 | 9.075 | 45,387,256 | +0.04(+0.44%) |
Nov 15, 2011 | 8.948 | 9.132 | 8.908 | 9.035 | 35,354,348 | +0.02(+0.19%) |
Nov 14, 2011 | 9.085 | 9.098 | 8.898 | 9.018 | 33,451,008 | -0.09(-0.99%) |
Nov 11, 2011 | 9.082 | 9.205 | 9.023 | 9.109 | 34,496,960 | +0.22(+2.46%) |
Nov 10, 2011 | 8.970 | 9.013 | 8.781 | 8.890 | 47,441,492 | +0.16(+1.86%) |
Nov 09, 2011 | 9.079 | 9.096 | 8.691 | 8.728 | 65,382,428 | -0.70(-7.38%) |
Nov 08, 2011 | 9.467 | 9.473 | 9.278 | 9.424 | 43,088,672 | +0.05(+0.53%) |
Nov 07, 2011 | 9.122 | 9.424 | 9.122 | 9.374 | 61,301,240 | +0.25(+2.76%) |
Nov 04, 2011 | 9.062 | 9.142 | 8.900 | 9.122 | 39,776,192 | +0.09(+1.03%) |
Nov 03, 2011 | 8.986 | 9.062 | 8.847 | 9.029 | 40,727,024 | +0.15(+1.68%) |
Nov 02, 2011 | 8.847 | 9.004 | 8.721 | 8.880 | 38,876,696 | +0.21(+2.41%) |
Nov 01, 2011 | 8.416 | 8.791 | 8.363 | 8.671 | 70,526,224 | -0.28(-3.11%) |
Oct 31, 2011 | 9.192 | 9.205 | 8.950 | 8.950 | 67,434,072 | -0.21(-2.28%) |
Oct 28, 2011 | 8.903 | 9.188 | 8.870 | 9.159 | 66,290,004 | +0.24(+2.67%) |
Oct 27, 2011 | 8.327 | 9.109 | 8.645 | 8.920 | 76,916,800 | +0.59(+7.12%) |
Oct 26, 2011 | 8.333 | 8.380 | 8.125 | 8.327 | 42,814,060 | +0.17(+2.11%) |
Oct 25, 2011 | 8.314 | 8.324 | 8.049 | 8.155 | 52,287,296 | -0.08(-1.01%) |
Oct 24, 2011 | 7.899 | 8.254 | 7.896 | 8.237 | 50,284,496 | +0.30(+3.84%) |
Oct 21, 2011 | 7.734 | 7.949 | 7.720 | 7.933 | 36,674,388 | +0.28(+3.59%) |
Oct 20, 2011 | 7.787 | 7.813 | 7.465 | 7.658 | 53,280,524 | -0.19(-2.45%) |
Oct 19, 2011 | 7.939 | 8.029 | 7.790 | 7.850 | 36,044,064 | -0.17(-2.15%) |
Oct 18, 2011 | 7.836 | 8.072 | 7.734 | 8.022 | 41,580,676 | +0.18(+2.24%) |
Oct 17, 2011 | 8.161 | 8.198 | 7.787 | 7.846 | 38,968,580 | -0.38(-4.67%) |
Oct 14, 2011 | 8.164 | 8.247 | 8.035 | 8.231 | 32,783,528 | +0.18(+2.26%) |
Oct 13, 2011 | 8.005 | 8.055 | 7.840 | 8.049 | 39,980,116 | -0.07(-0.86%) |
Oct 12, 2011 | 8.015 | 8.249 | 8.009 | 8.118 | 39,259,352 | +0.21(+2.64%) |
Oct 11, 2011 | 7.694 | 7.949 | 7.658 | 7.909 | 36,673,048 | +0.10(+1.32%) |
Oct 10, 2011 | 7.661 | 7.817 | 7.654 | 7.807 | 33,893,836 | +0.33(+4.39%) |
Oct 07, 2011 | 7.810 | 7.830 | 7.402 | 7.479 | 51,986,488 | -0.25(-3.26%) |
Oct 06, 2011 | 7.717 | 7.734 | 7.605 | 7.730 | 72,497,608 | +0.45(+6.19%) |
Oct 05, 2011 | 7.273 | 7.296 | 7.127 | 7.280 | 57,014,500 | +0.06(+0.87%) |
Oct 04, 2011 | 7.015 | 7.223 | 6.879 | 7.217 | 65,384,052 | +0.09(+1.30%) |
Oct 03, 2011 | 7.320 | 7.409 | 7.114 | 7.124 | 57,427,552 | -0.31(-4.23%) |
Sep 30, 2011 | 7.601 | 7.654 | 7.339 | 7.439 | 63,864,964 | -0.28(-3.65%) |
Sep 29, 2011 | 7.853 | 7.883 | 7.621 | 7.720 | 43,190,568 | -0.02(-0.30%) |
Sep 28, 2011 | 7.886 | 8.012 | 7.734 | 7.744 | 45,348,532 | -0.21(-2.62%) |
Sep 27, 2011 | 8.148 | 8.171 | 7.918 | 7.952 | 49,202,464 | +0.01(+0.13%) |
Sep 26, 2011 | 7.664 | 7.946 | 7.462 | 7.942 | 50,787,792 | +0.29(+3.81%) |
Sep 23, 2011 | 7.611 | 7.740 | 7.558 | 7.651 | 50,704,864 | +0.01(+0.09%) |
Sep 22, 2011 | 7.744 | 7.886 | 7.495 | 7.644 | 61,159,232 | -0.52(-6.37%) |
Sep 21, 2011 | 8.416 | 8.536 | 8.158 | 8.164 | 48,547,232 | -0.33(-3.94%) |
Sep 20, 2011 | 8.608 | 8.708 | 8.459 | 8.499 | 32,471,466 | -0.11(-1.31%) |
Sep 19, 2011 | 8.479 | 8.648 | 8.367 | 8.612 | 39,952,736 | -0.13(-1.48%) |
Sep 16, 2011 | 8.890 | 8.920 | 8.715 | 8.741 | 39,693,748 | -0.15(-1.64%) |
Sep 15, 2011 | 8.930 | 8.996 | 8.811 | 8.887 | 29,760,996 | +0.09(+1.02%) |
Sep 14, 2011 | 8.761 | 8.907 | 8.529 | 8.797 | 38,161,332 | +0.05(+0.61%) |
Sep 13, 2011 | 8.764 | 8.781 | 8.622 | 8.744 | 35,811,756 | +0.01(+0.15%) |
Sep 12, 2011 | 8.628 | 8.744 | 8.476 | 8.731 | 45,713,108 | -0.06(-0.72%) |
Sep 09, 2011 | 8.966 | 8.980 | 8.748 | 8.794 | 47,077,072 | -0.41(-4.50%) |
Sep 08, 2011 | 9.145 | 9.291 | 9.119 | 9.208 | 30,722,830 | -0.12(-1.31%) |
Sep 07, 2011 | 9.172 | 9.384 | 9.132 | 9.331 | 27,351,152 | +0.25(+2.72%) |
Sep 06, 2011 | 8.685 | 9.092 | 8.671 | 9.084 | 41,924,332 | -0.14(-1.56%) |
Sep 02, 2011 | 9.324 | 9.682 | 8.920 | 9.228 | 73,193,912 | -0.41(-4.26%) |
Sep 01, 2011 | 9.656 | 9.682 | 9.540 | 9.639 | 53,123,560 | +0.01(+0.14%) |
Aug 31, 2011 | 9.626 | 9.636 | 9.460 | 9.626 | 40,973,940 | +0.09(+0.94%) |
Aug 30, 2011 | 9.434 | 9.598 | 9.371 | 9.536 | 37,085,580 | +0.07(+0.73%) |
Aug 29, 2011 | 9.284 | 9.516 | 9.268 | 9.467 | 27,402,928 | +0.32(+3.48%) |
Aug 26, 2011 | 8.983 | 9.175 | 8.867 | 9.149 | 40,634,064 | +0.16(+1.73%) |
Aug 25, 2011 | 9.182 | 9.245 | 8.953 | 8.993 | 53,624,892 | -0.20(-2.16%) |
Aug 24, 2011 | 9.106 | 9.342 | 9.062 | 9.192 | 47,863,856 | -0.01(-0.11%) |
Aug 23, 2011 | 8.960 | 9.225 | 8.857 | 9.202 | 50,581,060 | +0.29(+3.27%) |
Aug 22, 2011 | 9.261 | 9.278 | 8.887 | 8.910 | 48,257,544 | -0.09(-1.03%) |
Aug 19, 2011 | 9.076 | 9.341 | 8.999 | 9.003 | 57,491,916 | -0.16(-1.74%) |
Aug 18, 2011 | 9.337 | 9.354 | 9.003 | 9.162 | 74,095,864 | -0.57(-5.86%) |
Aug 17, 2011 | 9.695 | 9.772 | 9.533 | 9.732 | 38,078,112 | +0.12(+1.24%) |
Aug 16, 2011 | 9.593 | 9.705 | 9.477 | 9.612 | 47,573,268 | -0.07(-0.75%) |
Aug 15, 2011 | 9.540 | 9.738 | 9.463 | 9.685 | 55,985,052 | +0.31(+3.29%) |
Aug 12, 2011 | 9.417 | 9.483 | 9.251 | 9.377 | 48,179,392 | +0.08(+0.82%) |
Aug 11, 2011 | 9.245 | 9.414 | 8.121 | 9.301 | 77,717,152 | +0.37(+4.12%) |
Aug 10, 2011 | 8.887 | 9.248 | 8.741 | 8.933 | 84,095,216 | -0.02(-0.22%) |
Aug 09, 2011 | 9.039 | 9.019 | 8.557 | 8.953 | 64,322,696 | +0.29(+3.33%) |
Aug 08, 2011 | 9.039 | 9.208 | 8.549 | 8.665 | 103,349,520 | -0.97(-10.04%) |
Aug 05, 2011 | 9.897 | 9.977 | 9.311 | 9.632 | 101,995,912 | -0.27(-2.71%) |
Aug 04, 2011 | 10.40 | 10.45 | 9.781 | 9.901 | 120,972,016 | -0.83(-7.75%) |
Aug 03, 2011 | 10.94 | 10.97 | 10.59 | 10.73 | 55,661,640 | -0.18(-1.66%) |
Aug 02, 2011 | 11.14 | 11.18 | 10.90 | 10.91 | 37,897,932 | -0.32(-2.84%) |
Aug 01, 2011 | 11.35 | 11.35 | 11.09 | 11.23 | 36,044,844 | +0.06(+0.56%) |
Jul 29, 2011 | 11.02 | 11.22 | 11.00 | 11.17 | 29,015,714 | +0.07(+0.59%) |
Jul 28, 2011 | 11.22 | 11.25 | 11.07 | 11.10 | 29,010,608 | -0.16(-1.46%) |
Jul 27, 2011 | 11.30 | 11.35 | 11.15 | 11.27 | 35,920,868 | -0.16(-1.38%) |
Jul 26, 2011 | 11.39 | 11.54 | 11.33 | 11.43 | 48,327,508 | +0.18(+1.58%) |
Jul 25, 2011 | 11.10 | 11.36 | 11.06 | 11.25 | 61,081,132 | +0.30(+2.73%) |
Jul 22, 2011 | 11.00 | 11.01 | 10.87 | 10.95 | 25,061,202 | +0.03(+0.24%) |
Jul 21, 2011 | 10.65 | 10.98 | 10.63 | 10.92 | 48,128,720 | +0.33(+3.10%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.58 | 10.59 | 35,247,236 | -0.07(-0.62%) |
Jul 19, 2011 | 10.70 | 10.77 | 10.56 | 10.66 | 33,982,528 | +0.03(+0.31%) |
Jul 18, 2011 | 10.67 | 10.71 | 10.56 | 10.63 | 30,059,216 | -0.14(-1.34%) |
Jul 15, 2011 | 10.73 | 10.79 | 10.65 | 10.77 | 37,245,988 | +0.13(+1.27%) |
Jul 14, 2011 | 10.87 | 10.88 | 10.60 | 10.64 | 38,743,148 | -0.14(-1.31%) |
Jul 13, 2011 | 10.82 | 10.97 | 10.70 | 10.78 | 51,240,252 | +0.03(+0.28%) |
Jul 12, 2011 | 10.71 | 10.88 | 10.69 | 10.75 | 39,313,404 | -0.03(-0.27%) |
Jul 11, 2011 | 10.88 | 10.88 | 10.71 | 10.78 | 37,147,796 | -0.31(-2.82%) |
Jul 08, 2011 | 11.11 | 11.15 | 10.98 | 11.09 | 30,474,380 | -0.13(-1.20%) |
Jul 07, 2011 | 11.11 | 11.23 | 11.10 | 11.23 | 41,022,576 | +0.20(+1.85%) |
Jul 06, 2011 | 11.04 | 11.10 | 10.87 | 11.02 | 33,293,044 | -0.08(-0.68%) |
Jul 05, 2011 | 11.21 | 11.26 | 11.03 | 11.10 | 28,221,380 | -0.12(-1.03%) |
Jul 01, 2011 | 11.09 | 11.25 | 11.01 | 11.21 | 30,893,282 | +0.08(+0.71%) |
Jun 30, 2011 | 11.05 | 11.15 | 11.00 | 11.13 | 39,157,176 | +0.20(+1.83%) |
Jun 29, 2011 | 10.88 | 10.97 | 10.76 | 10.93 | 30,073,300 | +0.10(+0.91%) |
Jun 28, 2011 | 10.67 | 10.85 | 10.61 | 10.83 | 37,368,832 | +0.23(+2.17%) |
Jun 27, 2011 | 10.46 | 10.65 | 10.43 | 10.60 | 41,471,692 | +0.12(+1.19%) |
Jun 24, 2011 | 10.63 | 10.65 | 10.46 | 10.48 | 32,619,240 | -0.09(-0.81%) |
Jun 23, 2011 | 10.60 | 10.65 | 10.37 | 10.56 | 43,104,060 | -0.23(-2.16%) |
Jun 22, 2011 | 10.73 | 10.97 | 10.73 | 10.80 | 39,719,204 | +0.08(+0.77%) |
Jun 21, 2011 | 10.63 | 10.77 | 10.60 | 10.72 | 33,582,444 | +0.10(+0.90%) |
Jun 20, 2011 | 10.60 | 10.65 | 10.58 | 10.62 | 38,359,904 | -0.13(-1.22%) |
Jun 17, 2011 | 10.81 | 10.84 | 10.63 | 10.75 | 37,411,276 | +0.07(+0.61%) |
Jun 16, 2011 | 10.75 | 10.88 | 10.55 | 10.69 | 43,908,912 | -0.11(-0.97%) |
Jun 15, 2011 | 10.80 | 10.93 | 10.69 | 10.79 | 35,216,356 | -0.18(-1.62%) |
Jun 14, 2011 | 10.92 | 11.03 | 10.89 | 10.97 | 36,823,232 | +0.15(+1.40%) |
Jun 13, 2011 | 10.93 | 11.01 | 10.72 | 10.82 | 28,264,494 | -0.10(-0.93%) |
Jun 10, 2011 | 10.94 | 10.98 | 10.85 | 10.92 | 38,741,624 | -0.07(-0.66%) |
Jun 09, 2011 | 10.82 | 11.08 | 10.76 | 10.99 | 41,468,928 | +0.19(+1.80%) |
Jun 08, 2011 | 10.81 | 10.94 | 10.75 | 10.80 | 53,648,400 | +0.07(+0.61%) |
Jun 07, 2011 | 10.90 | 10.92 | 10.72 | 10.73 | 42,134,248 | -0.11(-1.03%) |
Jun 06, 2011 | 11.16 | 11.17 | 10.80 | 10.84 | 47,039,872 | -0.35(-3.14%) |