Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.920 | 5.981 | 5.570 | 5.660 | 2,538,125 | -0.26(-4.39%) |
May 30, 2012 | 5.680 | 5.950 | 5.490 | 5.920 | 3,930,132 | +0.16(+2.78%) |
May 29, 2012 | 5.910 | 5.990 | 5.700 | 5.760 | 2,307,070 | -0.10(-1.71%) |
May 25, 2012 | 5.800 | 5.880 | 5.710 | 5.860 | 1,757,494 | +0.08(+1.38%) |
May 24, 2012 | 5.910 | 5.940 | 5.530 | 5.780 | 2,961,838 | -0.04(-0.69%) |
May 23, 2012 | 5.540 | 5.840 | 5.290 | 5.820 | 3,838,498 | +0.29(+5.24%) |
May 22, 2012 | 5.780 | 5.830 | 5.495 | 5.530 | 3,835,881 | -0.30(-5.15%) |
May 21, 2012 | 5.490 | 5.850 | 5.400 | 5.830 | 3,796,134 | +0.37(+6.78%) |
May 18, 2012 | 5.560 | 5.790 | 5.430 | 5.460 | 4,078,771 | +0.03(+0.55%) |
May 17, 2012 | 5.160 | 5.550 | 5.160 | 5.430 | 4,656,738 | +0.32(+6.26%) |
May 16, 2012 | 5.120 | 5.400 | 5.055 | 5.110 | 3,519,055 | -0.03(-0.58%) |
May 15, 2012 | 5.320 | 5.490 | 5.130 | 5.140 | 4,541,225 | -0.22(-4.10%) |
May 14, 2012 | 5.240 | 5.560 | 5.180 | 5.360 | 3,639,553 | -0.05(-0.92%) |
May 11, 2012 | 5.220 | 5.530 | 5.150 | 5.410 | 3,521,845 | +0.12(+2.27%) |
May 10, 2012 | 5.320 | 5.430 | 5.240 | 5.290 | 3,679,782 | +0.01(+0.19%) |
May 09, 2012 | 5.060 | 5.430 | 4.980 | 5.280 | 3,987,823 | +0.05(+0.96%) |
May 08, 2012 | 5.500 | 5.500 | 5.080 | 5.230 | 6,388,040 | -0.44(-7.76%) |
May 07, 2012 | 5.820 | 5.840 | 5.490 | 5.670 | 2,756,232 | -0.11(-1.90%) |
May 04, 2012 | 5.930 | 6.070 | 5.750 | 5.780 | 3,283,849 | -0.14(-2.36%) |
May 03, 2012 | 6.430 | 6.490 | 5.920 | 5.920 | 5,163,297 | -0.55(-8.50%) |
May 02, 2012 | 6.700 | 6.720 | 6.440 | 6.470 | 2,442,406 | -0.25(-3.72%) |
May 01, 2012 | 6.750 | 6.870 | 6.660 | 6.720 | 3,287,165 | -0.45(-6.28%) |
Apr 30, 2012 | 6.890 | 7.240 | 6.720 | 7.170 | 3,511,398 | +0.16(+2.28%) |
Apr 27, 2012 | 7.110 | 7.200 | 6.990 | 7.010 | 3,416,404 | -0.01(-0.14%) |
Apr 26, 2012 | 7.200 | 7.300 | 7.020 | 7.020 | 5,649,339 | -0.22(-3.04%) |
Apr 25, 2012 | 6.590 | 7.250 | 6.570 | 7.240 | 7,490,588 | +0.63(+9.53%) |
Apr 24, 2012 | 6.680 | 6.690 | 6.370 | 6.610 | 4,936,018 | -0.05(-0.75%) |
Apr 23, 2012 | 6.500 | 6.660 | 6.380 | 6.660 | 3,317,192 | +0.05(+0.76%) |
Apr 20, 2012 | 6.620 | 6.710 | 6.570 | 6.610 | 3,079,955 | +0.02(+0.30%) |
Apr 19, 2012 | 6.610 | 6.730 | 6.540 | 6.590 | 1,986,990 | +0.06(+0.92%) |
Apr 18, 2012 | 6.680 | 6.690 | 6.500 | 6.530 | 3,325,445 | -0.18(-2.68%) |
Apr 17, 2012 | 6.710 | 6.850 | 6.600 | 6.710 | 1,916,910 | +0.08(+1.21%) |
Apr 16, 2012 | 6.950 | 7.150 | 6.600 | 6.630 | 3,579,823 | -0.36(-5.15%) |
Apr 13, 2012 | 7.000 | 7.010 | 6.850 | 6.990 | 2,069,830 | -0.01(-0.14%) |
Apr 12, 2012 | 6.540 | 7.050 | 6.540 | 7.000 | 3,738,414 | +0.47(+7.20%) |
Apr 11, 2012 | 6.780 | 6.830 | 6.530 | 6.530 | 2,504,337 | -0.26(-3.83%) |
Apr 10, 2012 | 6.570 | 6.810 | 6.550 | 6.790 | 3,687,500 | +0.26(+3.98%) |
Apr 09, 2012 | 6.850 | 6.910 | 6.520 | 6.530 | 3,461,627 | -0.28(-4.11%) |
Apr 05, 2012 | 6.940 | 7.048 | 6.720 | 6.810 | 3,618,060 | -0.10(-1.45%) |
Apr 04, 2012 | 7.030 | 7.080 | 6.732 | 6.910 | 4,203,202 | -0.34(-4.69%) |
Apr 03, 2012 | 7.320 | 7.320 | 7.080 | 7.250 | 4,303,637 | -0.02(-0.28%) |
Apr 02, 2012 | 7.160 | 7.350 | 7.060 | 7.270 | 3,465,087 | +0.09(+1.25%) |
Mar 30, 2012 | 7.190 | 7.236 | 6.950 | 7.180 | 3,361,011 | +0.07(+0.98%) |
Mar 29, 2012 | 6.870 | 7.140 | 6.800 | 7.110 | 3,124,052 | +0.21(+3.04%) |
Mar 28, 2012 | 7.050 | 7.100 | 6.830 | 6.900 | 4,049,085 | -0.21(-2.95%) |
Mar 27, 2012 | 7.430 | 7.440 | 7.070 | 7.110 | 3,397,687 | -0.28(-3.79%) |
Mar 26, 2012 | 7.230 | 7.410 | 7.110 | 7.390 | 5,879,743 | +0.38(+5.42%) |
Mar 23, 2012 | 6.850 | 7.070 | 6.800 | 7.010 | 7,747,199 | +0.27(+4.01%) |
Mar 22, 2012 | 7.000 | 7.040 | 6.690 | 6.740 | 5,207,043 | -0.39(-5.47%) |
Mar 21, 2012 | 7.000 | 7.320 | 6.900 | 7.130 | 8,622,125 | +0.17(+2.44%) |
Mar 20, 2012 | 6.910 | 6.960 | 6.790 | 6.960 | 4,099,877 | -0.03(-0.43%) |
Mar 19, 2012 | 7.070 | 7.170 | 6.980 | 6.990 | 2,375,057 | -0.03(-0.43%) |
Mar 16, 2012 | 7.020 | 7.180 | 7.010 | 7.020 | 2,704,529 | -0.06(-0.85%) |
Mar 15, 2012 | 7.050 | 7.240 | 6.910 | 7.080 | 3,427,403 | +0.04(+0.57%) |
Mar 14, 2012 | 7.220 | 7.240 | 6.920 | 7.040 | 8,596,133 | -0.32(-4.35%) |
Mar 13, 2012 | 7.580 | 7.730 | 7.280 | 7.360 | 5,860,710 | -0.19(-2.52%) |
Mar 12, 2012 | 7.980 | 8.040 | 7.520 | 7.550 | 4,946,911 | -0.47(-5.86%) |
Mar 09, 2012 | 7.760 | 8.020 | 7.700 | 8.020 | 2,348,253 | +0.19(+2.43%) |
Mar 08, 2012 | 7.840 | 7.910 | 7.640 | 7.830 | 2,895,506 | +0.10(+1.29%) |
Mar 07, 2012 | 7.550 | 7.750 | 7.520 | 7.730 | 2,684,953 | +0.21(+2.79%) |
Mar 06, 2012 | 7.710 | 7.780 | 7.470 | 7.520 | 7,262,396 | -0.45(-5.65%) |
Mar 05, 2012 | 8.230 | 8.280 | 7.770 | 7.970 | 7,961,434 | -0.16(-1.97%) |
Mar 02, 2012 | 8.270 | 8.330 | 8.080 | 8.130 | 3,179,407 | -0.21(-2.52%) |
Mar 01, 2012 | 8.360 | 8.430 | 8.220 | 8.340 | 2,266,370 | +0.04(+0.48%) |
Feb 29, 2012 | 8.610 | 8.690 | 8.140 | 8.300 | 5,913,605 | -0.29(-3.38%) |
Feb 28, 2012 | 8.560 | 8.640 | 8.450 | 8.590 | 3,351,896 | +0.10(+1.18%) |
Feb 27, 2012 | 8.690 | 8.730 | 8.430 | 8.490 | 3,451,549 | -0.20(-2.30%) |
Feb 24, 2012 | 8.830 | 8.870 | 8.640 | 8.690 | 1,951,118 | -0.14(-1.59%) |
Feb 23, 2012 | 8.900 | 8.980 | 8.650 | 8.830 | 3,732,854 | +0.01(+0.11%) |
Feb 22, 2012 | 8.700 | 9.100 | 8.615 | 8.820 | 4,536,799 | +0.07(+0.80%) |
Feb 21, 2012 | 8.590 | 8.780 | 8.500 | 8.750 | 5,408,836 | +0.32(+3.80%) |
Feb 17, 2012 | 8.800 | 8.800 | 8.430 | 8.430 | 4,332,491 | -0.31(-3.55%) |
Feb 16, 2012 | 8.430 | 8.770 | 8.410 | 8.740 | 3,007,751 | +0.22(+2.58%) |
Feb 15, 2012 | 8.820 | 8.900 | 8.500 | 8.520 | 4,118,788 | -0.19(-2.18%) |
Feb 14, 2012 | 8.630 | 8.750 | 8.539 | 8.710 | 4,101,318 | +0.08(+0.93%) |
Feb 13, 2012 | 8.560 | 8.690 | 8.490 | 8.630 | 3,646,221 | +0.15(+1.77%) |
Feb 10, 2012 | 8.380 | 8.610 | 8.220 | 8.480 | 3,709,307 | -0.05(-0.59%) |
Feb 09, 2012 | 8.560 | 8.650 | 8.430 | 8.530 | 3,875,884 | +0.07(+0.83%) |
Feb 08, 2012 | 8.920 | 8.940 | 8.410 | 8.460 | 5,609,054 | -0.41(-4.62%) |
Feb 07, 2012 | 8.910 | 9.090 | 8.770 | 8.870 | 5,576,674 | -0.04(-0.45%) |
Feb 06, 2012 | 9.020 | 9.250 | 8.860 | 8.910 | 5,596,791 | -0.24(-2.62%) |
Feb 03, 2012 | 9.440 | 9.440 | 9.030 | 9.150 | 5,872,308 | -0.35(-3.68%) |
Feb 02, 2012 | 9.480 | 9.550 | 9.160 | 9.500 | 19,382,276 | -0.83(-8.03%) |
Feb 01, 2012 | 10.38 | 10.49 | 10.21 | 10.33 | 1,501,061 | -0.02(-0.19%) |
Jan 31, 2012 | 10.65 | 10.72 | 10.23 | 10.35 | 2,269,526 | -0.07(-0.67%) |
Jan 30, 2012 | 10.45 | 10.65 | 10.28 | 10.42 | 2,030,858 | -0.24(-2.25%) |
Jan 27, 2012 | 9.920 | 10.81 | 9.920 | 10.66 | 3,180,336 | +0.70(+7.03%) |
Jan 26, 2012 | 9.970 | 10.16 | 9.860 | 9.960 | 3,620,730 | +0.12(+1.22%) |
Jan 25, 2012 | 9.470 | 9.890 | 9.260 | 9.840 | 15,794,459 | +0.28(+2.93%) |
Jan 24, 2012 | 9.350 | 9.580 | 9.230 | 9.560 | 1,834,722 | +0.15(+1.59%) |
Jan 23, 2012 | 9.290 | 9.480 | 9.220 | 9.410 | 2,643,553 | +0.18(+1.95%) |
Jan 20, 2012 | 8.960 | 9.420 | 8.880 | 9.230 | 4,350,908 | +0.22(+2.44%) |
Jan 19, 2012 | 8.900 | 9.020 | 8.790 | 9.010 | 3,487,006 | +0.16(+1.81%) |
Jan 18, 2012 | 8.800 | 8.970 | 8.720 | 8.850 | 1,979,553 | +0.04(+0.45%) |
Jan 17, 2012 | 9.170 | 9.368 | 8.750 | 8.810 | 2,107,761 | -0.16(-1.78%) |
Jan 13, 2012 | 9.080 | 9.100 | 8.830 | 8.970 | 1,306,100 | -0.22(-2.39%) |
Jan 12, 2012 | 9.140 | 9.560 | 9.000 | 9.190 | 5,479,932 | +0.10(+1.10%) |
Jan 11, 2012 | 9.160 | 9.230 | 8.940 | 9.090 | 1,144,057 | -0.10(-1.09%) |
Jan 10, 2012 | 9.170 | 9.290 | 9.050 | 9.190 | 1,396,688 | +0.25(+2.80%) |
Jan 09, 2012 | 8.910 | 9.100 | 8.850 | 8.940 | 1,220,577 | +0.12(+1.36%) |
Jan 06, 2012 | 8.960 | 9.150 | 8.820 | 8.820 | 991,499 | -0.16(-1.78%) |
Jan 05, 2012 | 8.870 | 9.089 | 8.770 | 8.980 | 2,674,459 | -0.07(-0.77%) |
Jan 04, 2012 | 9.000 | 9.250 | 8.870 | 9.050 | 1,805,674 | +0.57(+6.72%) |
Dec 30, 2011 | 8.370 | 8.490 | 8.280 | 8.480 | 1,879,368 | +0.15(+1.80%) |
Dec 29, 2011 | 7.830 | 8.330 | 7.770 | 8.330 | 2,064,365 | +0.38(+4.78%) |
Dec 28, 2011 | 8.390 | 8.500 | 7.930 | 7.950 | 2,382,551 | -0.31(-3.75%) |
Dec 27, 2011 | 8.620 | 8.700 | 8.230 | 8.260 | 1,543,349 | -0.51(-5.82%) |
Dec 23, 2011 | 8.730 | 8.850 | 8.660 | 8.770 | 1,066,889 | +0.00(+0.00%) |
Dec 21, 2011 | 8.950 | 8.970 | 8.620 | 8.770 | 1,622,528 | -0.12(-1.35%) |
Dec 20, 2011 | 8.570 | 8.930 | 8.560 | 8.890 | 2,080,875 | +0.47(+5.58%) |
Dec 19, 2011 | 9.050 | 9.150 | 8.360 | 8.420 | 2,923,759 | -0.59(-6.55%) |
Dec 16, 2011 | 9.020 | 9.290 | 8.820 | 9.010 | 5,014,037 | +0.24(+2.74%) |
Dec 15, 2011 | 9.000 | 9.147 | 8.710 | 8.770 | 2,881,593 | -0.12(-1.35%) |
Dec 14, 2011 | 9.010 | 9.350 | 8.700 | 8.890 | 6,702,059 | -0.53(-5.63%) |
Dec 13, 2011 | 10.41 | 10.83 | 9.420 | 9.420 | 4,269,032 | -1.08(-10.29%) |
Dec 12, 2011 | 10.43 | 10.50 | 10.10 | 10.50 | 2,314,744 | -0.35(-3.23%) |
Dec 09, 2011 | 10.53 | 10.90 | 10.46 | 10.85 | 1,635,635 | +0.30(+2.84%) |
Dec 08, 2011 | 10.75 | 10.77 | 10.33 | 10.55 | 2,365,951 | -0.30(-2.76%) |
Dec 07, 2011 | 10.96 | 11.05 | 10.73 | 10.85 | 1,848,508 | -0.11(-1.00%) |
Dec 06, 2011 | 10.55 | 11.13 | 10.45 | 10.96 | 2,299,457 | +0.34(+3.20%) |
Dec 05, 2011 | 10.85 | 11.12 | 10.53 | 10.62 | 2,199,262 | -0.14(-1.30%) |
Dec 02, 2011 | 11.40 | 11.49 | 10.66 | 10.76 | 2,822,764 | -0.37(-3.32%) |
Dec 01, 2011 | 11.52 | 11.57 | 11.02 | 11.13 | 2,613,915 | -0.36(-3.13%) |
Nov 30, 2011 | 11.17 | 11.77 | 11.09 | 11.49 | 5,375,273 | +0.78(+7.28%) |
Nov 29, 2011 | 10.64 | 10.93 | 10.50 | 10.71 | 2,775,912 | +0.08(+0.75%) |
Nov 28, 2011 | 10.45 | 10.80 | 10.39 | 10.63 | 2,808,929 | +0.96(+9.93%) |
Nov 25, 2011 | 9.640 | 10.09 | 9.560 | 9.670 | 1,107,925 | -0.15(-1.53%) |
Nov 23, 2011 | 10.17 | 10.28 | 9.730 | 9.820 | 3,175,417 | -0.52(-5.03%) |
Nov 22, 2011 | 10.30 | 10.75 | 10.26 | 10.34 | 2,446,587 | +0.13(+1.27%) |
Nov 21, 2011 | 10.74 | 10.74 | 9.910 | 10.21 | 4,521,080 | -0.74(-6.76%) |
Nov 18, 2011 | 11.00 | 11.53 | 10.80 | 10.95 | 4,884,153 | +0.07(+0.64%) |
Nov 17, 2011 | 10.63 | 11.30 | 10.33 | 10.88 | 7,675,680 | -0.07(-0.64%) |
Nov 16, 2011 | 8.920 | 11.49 | 8.910 | 10.95 | 18,164,176 | +2.14(+24.29%) |
Nov 15, 2011 | 8.830 | 8.890 | 8.590 | 8.810 | 1,349,358 | +0.05(+0.57%) |
Nov 14, 2011 | 9.160 | 9.180 | 8.660 | 8.760 | 2,172,115 | -0.46(-4.99%) |
Nov 11, 2011 | 8.940 | 9.450 | 8.900 | 9.220 | 2,407,714 | +0.37(+4.18%) |
Nov 10, 2011 | 8.840 | 9.070 | 8.620 | 8.850 | 1,822,754 | +0.01(+0.11%) |
Nov 09, 2011 | 9.050 | 9.320 | 8.800 | 8.840 | 2,849,724 | -0.43(-4.64%) |
Nov 08, 2011 | 9.630 | 9.630 | 9.200 | 9.270 | 1,877,755 | -0.35(-3.64%) |
Nov 07, 2011 | 9.740 | 9.910 | 9.540 | 9.620 | 1,546,158 | -0.12(-1.23%) |
Nov 04, 2011 | 9.290 | 9.800 | 9.250 | 9.740 | 2,442,687 | +0.30(+3.18%) |
Nov 03, 2011 | 9.550 | 9.760 | 9.290 | 9.440 | 2,037,358 | -0.04(-0.42%) |
Nov 02, 2011 | 9.340 | 9.740 | 9.160 | 9.480 | 2,732,383 | +0.26(+2.82%) |
Nov 01, 2011 | 8.610 | 9.290 | 8.460 | 9.220 | 3,579,745 | -0.01(-0.11%) |
Oct 31, 2011 | 9.280 | 9.410 | 9.150 | 9.230 | 2,154,935 | -0.21(-2.22%) |
Oct 28, 2011 | 8.720 | 9.500 | 8.690 | 9.440 | 3,265,471 | +0.64(+7.27%) |
Oct 27, 2011 | 8.480 | 8.940 | 8.460 | 8.800 | 3,055,131 | +0.41(+4.89%) |
Oct 26, 2011 | 8.280 | 8.430 | 7.910 | 8.390 | 2,437,744 | +0.17(+2.07%) |
Oct 25, 2011 | 7.840 | 8.370 | 7.580 | 8.220 | 3,199,599 | +0.36(+4.58%) |
Oct 24, 2011 | 7.590 | 7.940 | 7.570 | 7.860 | 1,949,623 | +0.32(+4.24%) |
Oct 21, 2011 | 7.600 | 7.720 | 7.420 | 7.540 | 1,936,936 | +0.07(+0.94%) |
Oct 20, 2011 | 7.450 | 7.730 | 7.330 | 7.470 | 2,717,909 | -0.07(-0.93%) |
Oct 19, 2011 | 8.030 | 8.100 | 7.460 | 7.540 | 4,016,239 | -0.62(-7.60%) |
Oct 18, 2011 | 7.340 | 8.200 | 7.310 | 8.160 | 4,324,175 | +0.63(+8.37%) |
Oct 17, 2011 | 7.420 | 7.560 | 7.250 | 7.530 | 2,456,452 | +0.12(+1.62%) |
Oct 14, 2011 | 7.510 | 7.570 | 7.170 | 7.410 | 1,702,719 | +0.03(+0.41%) |
Oct 13, 2011 | 7.300 | 7.500 | 7.250 | 7.380 | 1,905,470 | +0.05(+0.68%) |
Oct 12, 2011 | 7.300 | 7.490 | 7.240 | 7.330 | 1,866,246 | +0.22(+3.09%) |
Oct 11, 2011 | 7.040 | 7.180 | 6.840 | 7.110 | 1,363,185 | +0.04(+0.57%) |
Oct 10, 2011 | 7.030 | 7.070 | 6.920 | 7.070 | 1,033,126 | +0.34(+5.05%) |
Oct 07, 2011 | 7.120 | 7.270 | 6.600 | 6.730 | 2,360,551 | -0.29(-4.13%) |
Oct 06, 2011 | 7.010 | 7.100 | 6.840 | 7.020 | 2,276,058 | +0.18(+2.63%) |
Oct 05, 2011 | 6.280 | 6.870 | 6.200 | 6.840 | 2,993,482 | +0.53(+8.40%) |
Oct 04, 2011 | 5.990 | 6.350 | 5.930 | 6.310 | 4,223,711 | +0.12(+1.94%) |
Oct 03, 2011 | 6.610 | 6.660 | 6.070 | 6.190 | 3,582,530 | -0.26(-4.03%) |
Sep 30, 2011 | 6.530 | 6.790 | 6.450 | 6.450 | 2,020,240 | -0.21(-3.15%) |
Sep 29, 2011 | 6.960 | 7.030 | 6.510 | 6.660 | 2,854,648 | -0.08(-1.19%) |
Sep 28, 2011 | 7.080 | 7.140 | 6.710 | 6.740 | 5,773,552 | -0.27(-3.85%) |
Sep 27, 2011 | 7.700 | 7.840 | 7.000 | 7.010 | 4,669,188 | -0.27(-3.71%) |
Sep 26, 2011 | 6.680 | 7.320 | 6.520 | 7.280 | 8,531,165 | +0.46(+6.74%) |
Sep 23, 2011 | 6.930 | 7.140 | 6.723 | 6.820 | 4,170,085 | -0.42(-5.80%) |
Sep 22, 2011 | 7.290 | 7.390 | 7.020 | 7.240 | 4,351,915 | -0.56(-7.18%) |
Sep 21, 2011 | 8.110 | 8.350 | 7.800 | 7.800 | 2,103,596 | -0.38(-4.65%) |
Sep 20, 2011 | 8.000 | 8.490 | 7.860 | 8.180 | 4,094,743 | +0.30(+3.81%) |
Sep 19, 2011 | 8.160 | 8.210 | 7.820 | 7.880 | 2,484,886 | -0.25(-3.08%) |
Sep 16, 2011 | 8.230 | 8.250 | 8.030 | 8.130 | 2,130,093 | -0.03(-0.37%) |
Sep 15, 2011 | 8.460 | 8.500 | 7.820 | 8.160 | 5,510,851 | -0.34(-4.00%) |
Sep 14, 2011 | 8.480 | 8.750 | 8.450 | 8.500 | 3,229,583 | -0.04(-0.47%) |
Sep 13, 2011 | 8.730 | 8.770 | 8.538 | 8.540 | 3,255,626 | -0.11(-1.27%) |
Sep 12, 2011 | 9.070 | 9.190 | 8.500 | 8.650 | 5,955,352 | -0.51(-5.57%) |
Sep 09, 2011 | 9.400 | 9.750 | 9.030 | 9.160 | 5,649,060 | -0.35(-3.68%) |
Sep 08, 2011 | 10.95 | 11.00 | 9.490 | 9.510 | 11,342,751 | -1.21(-11.29%) |
Sep 07, 2011 | 10.78 | 10.84 | 10.44 | 10.72 | 3,172,055 | -0.50(-4.46%) |
Sep 06, 2011 | 11.00 | 11.55 | 10.92 | 11.22 | 6,767,283 | +0.31(+2.84%) |
Sep 02, 2011 | 10.47 | 10.97 | 10.36 | 10.91 | 4,762,653 | +0.69(+6.75%) |
Sep 01, 2011 | 10.22 | 10.39 | 10.11 | 10.22 | 1,089,125 | -0.08(-0.78%) |
Aug 31, 2011 | 10.29 | 10.49 | 10.02 | 10.30 | 2,146,234 | -0.10(-0.96%) |
Aug 30, 2011 | 10.02 | 10.49 | 9.950 | 10.40 | 3,190,590 | +0.50(+5.05%) |
Aug 29, 2011 | 9.970 | 10.08 | 9.730 | 9.900 | 1,538,660 | -0.04(-0.40%) |
Aug 26, 2011 | 9.320 | 10.00 | 9.220 | 9.940 | 3,076,955 | +0.63(+6.77%) |
Aug 25, 2011 | 9.090 | 9.645 | 9.010 | 9.310 | 2,293,447 | -0.07(-0.75%) |
Aug 24, 2011 | 9.390 | 9.470 | 8.950 | 9.380 | 3,078,602 | -0.17(-1.78%) |
Aug 23, 2011 | 9.770 | 9.940 | 9.400 | 9.550 | 2,986,962 | -0.38(-3.83%) |
Aug 22, 2011 | 9.780 | 10.11 | 9.760 | 9.930 | 2,826,951 | +0.37(+3.87%) |
Aug 19, 2011 | 9.600 | 9.975 | 9.450 | 9.560 | 2,649,376 | +0.15(+1.59%) |
Aug 18, 2011 | 10.05 | 10.17 | 9.260 | 9.410 | 5,474,862 | -0.46(-4.66%) |
Aug 17, 2011 | 9.990 | 10.25 | 9.850 | 9.870 | 1,828,382 | -0.05(-0.50%) |
Aug 16, 2011 | 10.09 | 10.21 | 9.900 | 9.920 | 1,716,134 | -0.19(-1.88%) |
Aug 15, 2011 | 9.770 | 10.17 | 9.670 | 10.11 | 1,625,583 | +0.26(+2.64%) |
Aug 12, 2011 | 9.950 | 9.970 | 9.600 | 9.850 | 1,745,224 | -0.22(-2.18%) |
Aug 11, 2011 | 10.08 | 10.15 | 9.610 | 10.07 | 3,546,004 | -0.01(-0.10%) |
Aug 10, 2011 | 9.450 | 10.46 | 9.250 | 10.08 | 5,857,096 | +0.58(+6.11%) |
Aug 09, 2011 | 9.260 | 9.530 | 8.900 | 9.500 | 3,682,605 | +0.46(+5.09%) |
Aug 08, 2011 | 8.960 | 9.470 | 8.810 | 9.040 | 4,738,644 | +0.00(+0.00%) |
Aug 05, 2011 | 9.400 | 9.600 | 8.760 | 9.040 | 3,682,156 | -0.46(-4.84%) |
Aug 04, 2011 | 10.57 | 10.60 | 9.370 | 9.500 | 5,393,134 | -1.04(-9.87%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.27 | 10.54 | 3,295,021 | +0.04(+0.38%) |
Aug 02, 2011 | 10.57 | 10.73 | 10.42 | 10.50 | 3,515,384 | +0.05(+0.48%) |
Aug 01, 2011 | 9.990 | 10.56 | 9.940 | 10.45 | 3,062,694 | +0.43(+4.29%) |
Jul 29, 2011 | 9.910 | 10.09 | 9.700 | 10.02 | 3,442,592 | +0.07(+0.70%) |
Jul 28, 2011 | 10.06 | 10.24 | 9.750 | 9.950 | 3,228,621 | -0.11(-1.09%) |
Jul 27, 2011 | 10.48 | 10.62 | 10.03 | 10.06 | 3,712,367 | -0.29(-2.80%) |
Jul 26, 2011 | 10.21 | 10.42 | 10.15 | 10.35 | 1,712,011 | +0.17(+1.67%) |
Jul 25, 2011 | 10.40 | 10.46 | 10.15 | 10.18 | 2,131,913 | -0.06(-0.59%) |
Jul 22, 2011 | 10.39 | 10.45 | 10.18 | 10.24 | 2,704,579 | -0.02(-0.19%) |
Jul 21, 2011 | 10.10 | 10.27 | 10.00 | 10.26 | 2,284,808 | +0.13(+1.28%) |
Jul 20, 2011 | 10.27 | 10.36 | 10.05 | 10.13 | 2,263,871 | -0.21(-2.03%) |
Jul 19, 2011 | 10.47 | 10.62 | 10.19 | 10.34 | 3,366,281 | -0.15(-1.43%) |
Jul 18, 2011 | 10.19 | 10.52 | 10.11 | 10.49 | 4,223,252 | +0.46(+4.59%) |
Jul 15, 2011 | 9.900 | 10.14 | 9.830 | 10.03 | 2,178,450 | +0.18(+1.83%) |
Jul 14, 2011 | 10.53 | 10.55 | 9.760 | 9.850 | 3,612,606 | -0.42(-4.09%) |
Jul 13, 2011 | 10.21 | 10.73 | 10.15 | 10.27 | 5,863,333 | +0.36(+3.63%) |
Jul 12, 2011 | 9.610 | 10.13 | 9.510 | 9.910 | 4,464,701 | +0.27(+2.80%) |
Jul 11, 2011 | 9.950 | 10.00 | 9.500 | 9.640 | 2,534,265 | -0.29(-2.92%) |
Jul 08, 2011 | 10.11 | 10.28 | 9.890 | 9.930 | 2,187,549 | -0.14(-1.39%) |
Jul 07, 2011 | 10.31 | 10.35 | 10.00 | 10.07 | 2,293,708 | -0.15(-1.47%) |
Jul 06, 2011 | 10.22 | 10.35 | 10.09 | 10.22 | 4,485,136 | +0.11(+1.09%) |
Jul 05, 2011 | 9.260 | 10.19 | 9.260 | 10.11 | 8,884,471 | +1.04(+11.47%) |
Jul 01, 2011 | 9.130 | 9.170 | 8.930 | 9.070 | 1,627,708 | -0.13(-1.41%) |
Jun 30, 2011 | 9.180 | 9.345 | 9.050 | 9.200 | 1,548,515 | +0.09(+0.99%) |
Jun 29, 2011 | 9.080 | 9.300 | 8.940 | 9.110 | 2,155,939 | +0.13(+1.45%) |
Jun 28, 2011 | 8.890 | 9.120 | 8.810 | 8.980 | 1,878,246 | +0.08(+0.90%) |
Jun 27, 2011 | 8.630 | 8.940 | 8.400 | 8.900 | 3,470,437 | +0.28(+3.25%) |
Jun 24, 2011 | 9.040 | 9.090 | 8.620 | 8.620 | 1,889,181 | -0.39(-4.33%) |
Jun 23, 2011 | 9.120 | 9.120 | 8.740 | 9.010 | 3,415,287 | -0.35(-3.74%) |
Jun 22, 2011 | 9.170 | 9.500 | 9.160 | 9.360 | 3,701,622 | +0.20(+2.18%) |
Jun 21, 2011 | 8.790 | 9.170 | 8.720 | 9.160 | 3,343,517 | +0.47(+5.41%) |
Jun 20, 2011 | 8.702 | 8.770 | 8.690 | 8.690 | 2,129,531 | -0.11(-1.25%) |
Jun 17, 2011 | 8.720 | 8.930 | 8.690 | 8.800 | 2,913,655 | +0.11(+1.27%) |
Jun 16, 2011 | 8.970 | 9.089 | 8.610 | 8.690 | 4,070,220 | -0.35(-3.87%) |
Jun 15, 2011 | 9.350 | 9.530 | 8.950 | 9.040 | 4,220,113 | -0.41(-4.34%) |
Jun 14, 2011 | 9.160 | 9.510 | 9.140 | 9.450 | 4,077,270 | +0.30(+3.28%) |
Jun 13, 2011 | 9.610 | 9.670 | 9.040 | 9.150 | 6,653,810 | -0.56(-5.77%) |
Jun 10, 2011 | 9.750 | 9.850 | 9.480 | 9.710 | 3,856,328 | -0.17(-1.72%) |
Jun 09, 2011 | 10.34 | 10.35 | 9.800 | 9.880 | 7,726,840 | -0.46(-4.45%) |
Jun 08, 2011 | 10.92 | 11.02 | 10.31 | 10.34 | 2,762,221 | -0.71(-6.43%) |
Jun 07, 2011 | 10.94 | 11.21 | 10.92 | 11.05 | 1,790,958 | +0.12(+1.10%) |
Jun 06, 2011 | 11.11 | 11.40 | 10.82 | 10.93 | 3,357,549 | -0.26(-2.32%) |