Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.29 | 14.31 | 13.71 | 14.04 | 34,156,512 | -0.53(-3.66%) |
May 30, 2012 | 14.77 | 15.09 | 14.53 | 14.57 | 22,397,062 | -0.43(-2.84%) |
May 29, 2012 | 15.38 | 15.50 | 14.81 | 14.99 | 34,039,880 | -0.69(-4.39%) |
May 25, 2012 | 15.76 | 15.82 | 15.43 | 15.68 | 11,012,058 | -0.13(-0.80%) |
May 24, 2012 | 15.45 | 16.23 | 15.44 | 15.81 | 27,616,334 | +0.37(+2.37%) |
May 23, 2012 | 15.44 | 15.73 | 15.09 | 15.44 | 30,011,558 | -0.35(-2.20%) |
May 22, 2012 | 16.17 | 16.17 | 15.44 | 15.79 | 33,586,956 | -0.89(-5.35%) |
May 21, 2012 | 16.11 | 16.77 | 16.03 | 16.68 | 22,849,116 | +0.56(+3.49%) |
May 18, 2012 | 17.16 | 17.22 | 16.01 | 16.12 | 33,186,994 | -1.05(-6.14%) |
May 17, 2012 | 18.07 | 18.28 | 17.14 | 17.18 | 21,815,466 | -0.94(-5.19%) |
May 16, 2012 | 18.78 | 19.03 | 18.06 | 18.12 | 16,281,795 | -0.64(-3.42%) |
May 15, 2012 | 18.85 | 19.17 | 18.64 | 18.76 | 14,614,660 | -0.04(-0.19%) |
May 14, 2012 | 18.46 | 19.17 | 18.36 | 18.79 | 16,711,319 | +0.14(+0.74%) |
May 11, 2012 | 18.66 | 18.91 | 18.58 | 18.66 | 14,114,646 | -0.20(-1.05%) |
May 10, 2012 | 18.54 | 19.00 | 18.43 | 18.85 | 21,398,030 | +0.54(+2.94%) |
May 09, 2012 | 17.87 | 18.45 | 17.73 | 18.31 | 13,514,987 | +0.10(+0.53%) |
May 08, 2012 | 18.42 | 18.57 | 17.82 | 18.22 | 16,276,156 | -0.36(-1.93%) |
May 07, 2012 | 18.00 | 18.68 | 17.88 | 18.58 | 17,540,666 | +0.35(+1.91%) |
May 04, 2012 | 18.45 | 18.57 | 18.02 | 18.23 | 15,762,450 | -0.49(-2.59%) |
May 03, 2012 | 19.39 | 19.46 | 18.46 | 18.71 | 19,229,366 | -0.58(-3.01%) |
May 02, 2012 | 18.94 | 19.37 | 18.85 | 19.30 | 17,616,120 | +0.19(+1.00%) |
May 01, 2012 | 18.49 | 19.50 | 18.49 | 19.10 | 38,980,384 | +0.68(+3.67%) |
Apr 30, 2012 | 17.70 | 18.57 | 17.68 | 18.43 | 27,682,632 | +0.71(+3.99%) |
Apr 27, 2012 | 17.43 | 17.94 | 16.68 | 17.72 | 52,178,632 | -0.90(-4.86%) |
Apr 26, 2012 | 18.57 | 18.86 | 18.33 | 18.62 | 15,834,707 | +0.04(+0.23%) |
Apr 25, 2012 | 17.91 | 18.76 | 17.89 | 18.58 | 23,763,624 | +0.71(+3.95%) |
Apr 24, 2012 | 17.62 | 17.90 | 17.51 | 17.88 | 16,100,667 | +0.31(+1.77%) |
Apr 23, 2012 | 17.37 | 17.64 | 17.31 | 17.56 | 22,150,440 | +0.07(+0.38%) |
Apr 20, 2012 | 17.37 | 17.66 | 17.21 | 17.50 | 20,243,056 | +0.26(+1.53%) |
Apr 19, 2012 | 17.47 | 17.73 | 17.04 | 17.24 | 26,859,900 | -0.11(-0.66%) |
Apr 18, 2012 | 17.13 | 17.73 | 16.89 | 17.35 | 50,390,164 | +0.64(+3.84%) |
Apr 17, 2012 | 17.31 | 17.36 | 16.71 | 16.71 | 34,250,124 | -0.37(-2.16%) |
Apr 16, 2012 | 17.04 | 17.37 | 16.79 | 17.08 | 34,188,008 | +0.67(+4.11%) |
Apr 13, 2012 | 16.12 | 16.64 | 16.09 | 16.40 | 17,106,130 | +0.24(+1.46%) |
Apr 12, 2012 | 15.59 | 16.24 | 15.59 | 16.17 | 13,622,115 | +0.66(+4.23%) |
Apr 11, 2012 | 15.58 | 15.85 | 15.43 | 15.51 | 14,604,107 | +0.15(+0.98%) |
Apr 10, 2012 | 15.97 | 16.10 | 15.30 | 15.36 | 14,003,078 | -0.52(-3.29%) |
Apr 09, 2012 | 15.31 | 16.01 | 15.22 | 15.88 | 18,265,040 | +0.48(+3.08%) |
Apr 05, 2012 | 16.01 | 16.05 | 14.90 | 15.41 | 52,666,696 | -1.03(-6.27%) |
Apr 04, 2012 | 16.53 | 16.56 | 16.34 | 16.44 | 15,536,948 | -0.27(-1.61%) |
Apr 03, 2012 | 16.61 | 16.89 | 16.52 | 16.71 | 14,848,630 | -0.04(-0.25%) |
Apr 02, 2012 | 16.18 | 16.77 | 16.10 | 16.75 | 16,482,111 | +0.60(+3.73%) |
Mar 30, 2012 | 16.32 | 16.35 | 15.83 | 16.15 | 10,099,374 | -0.08(-0.50%) |
Mar 29, 2012 | 16.16 | 16.26 | 15.83 | 16.23 | 11,457,295 | -0.08(-0.51%) |
Mar 28, 2012 | 16.55 | 16.68 | 16.14 | 16.31 | 14,739,230 | -0.07(-0.44%) |
Mar 27, 2012 | 16.77 | 16.77 | 16.37 | 16.38 | 11,215,361 | -0.33(-1.97%) |
Mar 26, 2012 | 16.82 | 16.82 | 16.53 | 16.71 | 9,436,316 | -0.04(-0.21%) |
Mar 23, 2012 | 16.71 | 16.80 | 16.34 | 16.75 | 14,300,437 | +0.02(+0.11%) |
Mar 22, 2012 | 16.00 | 16.76 | 15.97 | 16.73 | 20,608,812 | +0.73(+4.57%) |
Mar 21, 2012 | 15.99 | 16.13 | 15.77 | 16.00 | 11,612,730 | +0.08(+0.53%) |
Mar 20, 2012 | 15.75 | 15.98 | 15.53 | 15.92 | 11,431,630 | +0.08(+0.49%) |
Mar 19, 2012 | 15.92 | 16.10 | 15.64 | 15.84 | 14,506,265 | -0.16(-1.01%) |
Mar 16, 2012 | 16.08 | 16.19 | 15.74 | 16.00 | 25,816,340 | +0.08(+0.49%) |
Mar 15, 2012 | 16.42 | 16.49 | 15.82 | 15.92 | 22,816,334 | -0.51(-3.10%) |
Mar 14, 2012 | 16.73 | 16.95 | 16.23 | 16.43 | 16,410,653 | -0.34(-2.04%) |
Mar 13, 2012 | 16.83 | 16.88 | 16.45 | 16.77 | 14,643,286 | +0.07(+0.43%) |
Mar 12, 2012 | 16.91 | 16.98 | 16.68 | 16.70 | 10,241,772 | -0.27(-1.59%) |
Mar 09, 2012 | 16.79 | 17.15 | 16.79 | 16.97 | 15,102,665 | +0.21(+1.25%) |
Mar 08, 2012 | 16.59 | 17.11 | 16.59 | 16.76 | 19,647,258 | +0.22(+1.30%) |
Mar 07, 2012 | 16.31 | 16.59 | 16.18 | 16.55 | 13,536,652 | +0.43(+2.66%) |
Mar 06, 2012 | 16.43 | 16.53 | 15.89 | 16.12 | 16,714,272 | -0.45(-2.73%) |
Mar 05, 2012 | 16.23 | 16.65 | 16.23 | 16.57 | 16,488,663 | +0.23(+1.39%) |
Mar 02, 2012 | 16.32 | 16.62 | 16.04 | 16.34 | 20,507,540 | -0.05(-0.29%) |
Mar 01, 2012 | 15.84 | 16.41 | 15.56 | 16.39 | 17,621,732 | +0.66(+4.19%) |
Feb 29, 2012 | 16.29 | 16.45 | 15.73 | 15.73 | 17,150,198 | -0.49(-3.03%) |
Feb 28, 2012 | 16.08 | 16.26 | 15.98 | 16.22 | 11,980,114 | +0.22(+1.39%) |
Feb 27, 2012 | 16.32 | 16.59 | 16.00 | 16.00 | 18,190,352 | -0.47(-2.84%) |
Feb 24, 2012 | 16.35 | 16.64 | 16.32 | 16.47 | 16,620,801 | +0.23(+1.40%) |
Feb 23, 2012 | 15.79 | 16.41 | 15.79 | 16.24 | 16,454,830 | +0.39(+2.48%) |
Feb 22, 2012 | 15.94 | 16.05 | 15.78 | 15.85 | 11,149,041 | -0.16(-0.99%) |
Feb 21, 2012 | 16.17 | 16.25 | 15.85 | 16.01 | 8,236,082 | -0.10(-0.59%) |
Feb 17, 2012 | 16.32 | 16.35 | 16.05 | 16.10 | 11,374,718 | -0.18(-1.10%) |
Feb 16, 2012 | 15.86 | 16.35 | 15.76 | 16.28 | 16,687,393 | +0.59(+3.74%) |
Feb 15, 2012 | 15.94 | 16.04 | 15.61 | 15.70 | 16,104,825 | -0.24(-1.50%) |
Feb 14, 2012 | 15.58 | 16.02 | 15.53 | 15.94 | 13,958,387 | +0.33(+2.11%) |
Feb 13, 2012 | 15.86 | 15.88 | 15.44 | 15.61 | 16,840,606 | -0.09(-0.55%) |
Feb 10, 2012 | 15.73 | 15.85 | 15.46 | 15.69 | 25,121,272 | -0.29(-1.82%) |
Feb 09, 2012 | 16.21 | 16.35 | 15.75 | 15.98 | 23,733,830 | -0.19(-1.19%) |
Feb 08, 2012 | 16.04 | 16.35 | 16.00 | 16.17 | 18,464,064 | +0.20(+1.24%) |
Feb 07, 2012 | 15.77 | 16.26 | 15.71 | 15.98 | 23,479,258 | +0.16(+1.04%) |
Feb 06, 2012 | 15.81 | 15.95 | 15.53 | 15.81 | 20,483,608 | -0.01(-0.08%) |
Feb 03, 2012 | 15.58 | 15.98 | 15.55 | 15.82 | 22,675,732 | +0.40(+2.60%) |
Feb 02, 2012 | 15.25 | 15.76 | 15.09 | 15.42 | 43,986,000 | +0.13(+0.84%) |
Feb 01, 2012 | 14.13 | 15.67 | 14.11 | 15.29 | 125,867,208 | +2.63(+20.77%) |
Jan 31, 2012 | 12.66 | 12.72 | 12.56 | 12.66 | 26,810,014 | +0.15(+1.20%) |
Jan 30, 2012 | 12.41 | 12.58 | 12.28 | 12.51 | 14,750,251 | +0.07(+0.58%) |
Jan 27, 2012 | 12.19 | 12.58 | 12.17 | 12.44 | 31,009,558 | +0.58(+4.90%) |
Jan 26, 2012 | 11.93 | 11.98 | 11.78 | 11.86 | 12,222,252 | +0.02(+0.15%) |
Jan 25, 2012 | 11.82 | 11.92 | 11.65 | 11.84 | 14,129,745 | +0.01(+0.10%) |
Jan 24, 2012 | 11.92 | 11.99 | 11.71 | 11.83 | 24,760,988 | +0.04(+0.36%) |
Jan 23, 2012 | 11.98 | 11.99 | 11.69 | 11.79 | 25,477,254 | -0.20(-1.70%) |
Jan 20, 2012 | 11.89 | 12.04 | 11.75 | 11.99 | 19,913,188 | +0.11(+0.91%) |
Jan 19, 2012 | 11.86 | 11.95 | 11.80 | 11.89 | 12,055,810 | +0.05(+0.46%) |
Jan 18, 2012 | 11.63 | 11.86 | 11.59 | 11.83 | 14,840,616 | +0.19(+1.65%) |
Jan 17, 2012 | 11.74 | 11.86 | 11.50 | 11.64 | 22,151,724 | -0.07(-0.56%) |
Jan 13, 2012 | 11.54 | 11.78 | 11.44 | 11.71 | 18,135,132 | +0.10(+0.88%) |
Jan 12, 2012 | 11.27 | 11.68 | 11.26 | 11.60 | 39,372,784 | +0.41(+3.64%) |
Jan 11, 2012 | 11.19 | 11.21 | 11.02 | 11.20 | 12,000,829 | +0.05(+0.48%) |
Jan 10, 2012 | 11.03 | 11.28 | 10.98 | 11.14 | 16,941,564 | +0.25(+2.25%) |
Jan 09, 2012 | 10.99 | 11.05 | 10.87 | 10.90 | 14,460,863 | -0.06(-0.57%) |
Jan 06, 2012 | 10.68 | 11.05 | 10.68 | 10.96 | 19,684,964 | +0.24(+2.21%) |
Jan 05, 2012 | 10.90 | 10.95 | 10.51 | 10.72 | 46,865,196 | +0.65(+6.42%) |
Jan 04, 2012 | 9.849 | 10.08 | 9.711 | 10.08 | 14,123,861 | +0.25(+2.56%) |
Dec 30, 2011 | 9.669 | 9.885 | 9.453 | 9.825 | 13,640,782 | +0.33(+3.47%) |
Dec 29, 2011 | 9.387 | 9.507 | 9.274 | 9.495 | 5,904,679 | +0.16(+1.70%) |
Dec 28, 2011 | 9.525 | 9.627 | 9.298 | 9.336 | 8,057,724 | -0.14(-1.49%) |
Dec 27, 2011 | 9.657 | 9.681 | 9.405 | 9.477 | 9,950,045 | -0.20(-2.07%) |
Dec 23, 2011 | 9.591 | 9.687 | 9.549 | 9.678 | 4,485,975 | +0.12(+1.22%) |
Dec 21, 2011 | 9.405 | 9.585 | 9.280 | 9.561 | 12,321,394 | +0.13(+1.43%) |
Dec 20, 2011 | 9.232 | 9.519 | 9.232 | 9.426 | 14,704,159 | +0.40(+4.41%) |
Dec 19, 2011 | 9.310 | 9.358 | 8.995 | 9.028 | 8,306,267 | -0.22(-2.33%) |
Dec 16, 2011 | 9.262 | 9.315 | 9.097 | 9.244 | 15,407,254 | +0.03(+0.33%) |
Dec 15, 2011 | 9.363 | 9.489 | 9.202 | 9.214 | 10,932,668 | -0.05(-0.58%) |
Dec 14, 2011 | 9.375 | 9.423 | 8.986 | 9.268 | 13,754,430 | -0.22(-2.27%) |
Dec 13, 2011 | 9.837 | 9.885 | 9.381 | 9.483 | 13,779,795 | -0.32(-3.24%) |
Dec 12, 2011 | 9.675 | 9.825 | 9.525 | 9.801 | 13,851,925 | +0.12(+1.24%) |
Dec 09, 2011 | 9.393 | 9.753 | 9.244 | 9.681 | 10,728,197 | +0.28(+2.93%) |
Dec 08, 2011 | 9.771 | 9.813 | 9.327 | 9.405 | 11,969,753 | -0.37(-3.80%) |
Dec 07, 2011 | 9.789 | 9.825 | 9.525 | 9.777 | 12,346,316 | -0.05(-0.49%) |
Dec 06, 2011 | 9.980 | 10.01 | 9.753 | 9.825 | 10,248,794 | -0.11(-1.09%) |
Dec 05, 2011 | 9.879 | 10.01 | 9.789 | 9.933 | 17,375,558 | +0.25(+2.54%) |
Dec 02, 2011 | 10.06 | 10.45 | 9.549 | 9.687 | 33,174,498 | -0.74(-7.07%) |
Dec 01, 2011 | 10.35 | 10.60 | 10.08 | 10.42 | 15,741,066 | +0.18(+1.75%) |
Nov 30, 2011 | 10.16 | 10.32 | 10.09 | 10.24 | 17,979,108 | +0.31(+3.14%) |
Nov 29, 2011 | 10.22 | 10.30 | 9.855 | 9.933 | 20,096,284 | +0.35(+3.69%) |
Nov 28, 2011 | 9.393 | 9.825 | 9.342 | 9.579 | 10,177,472 | +0.50(+5.47%) |
Nov 25, 2011 | 9.148 | 9.405 | 9.076 | 9.082 | 3,255,340 | -0.16(-1.75%) |
Nov 23, 2011 | 9.513 | 9.771 | 9.112 | 9.244 | 12,401,363 | -0.34(-3.50%) |
Nov 22, 2011 | 9.615 | 9.801 | 9.471 | 9.579 | 8,245,587 | -0.10(-0.99%) |
Nov 21, 2011 | 9.585 | 9.771 | 9.375 | 9.675 | 12,979,203 | +0.08(+0.87%) |
Nov 18, 2011 | 9.980 | 10.02 | 9.573 | 9.591 | 22,950,230 | -0.45(-4.48%) |
Nov 17, 2011 | 10.25 | 10.30 | 9.585 | 10.04 | 19,417,106 | -0.26(-2.50%) |
Nov 16, 2011 | 10.33 | 10.57 | 10.03 | 10.30 | 22,954,958 | -0.20(-1.88%) |
Nov 15, 2011 | 10.30 | 10.70 | 10.22 | 10.50 | 14,819,708 | -0.14(-1.35%) |
Nov 14, 2011 | 10.61 | 10.68 | 10.47 | 10.64 | 12,187,663 | -0.11(-1.00%) |
Nov 11, 2011 | 10.56 | 10.90 | 10.47 | 10.75 | 20,017,670 | +0.26(+2.46%) |
Nov 10, 2011 | 10.48 | 10.57 | 9.957 | 10.49 | 21,890,680 | +0.23(+2.22%) |
Nov 09, 2011 | 10.55 | 10.69 | 10.19 | 10.26 | 18,074,582 | -0.45(-4.19%) |
Nov 08, 2011 | 10.89 | 10.96 | 10.50 | 10.71 | 24,247,586 | -0.28(-2.56%) |
Nov 07, 2011 | 10.84 | 11.14 | 10.65 | 10.99 | 20,193,474 | +0.01(+0.05%) |
Nov 04, 2011 | 10.28 | 11.08 | 10.18 | 10.99 | 33,192,156 | +0.63(+6.07%) |
Nov 03, 2011 | 10.36 | 10.61 | 9.980 | 10.36 | 31,849,958 | +0.27(+2.67%) |
Nov 02, 2011 | 9.747 | 10.23 | 9.747 | 10.09 | 25,934,310 | +0.35(+3.63%) |
Nov 01, 2011 | 9.429 | 9.879 | 9.292 | 9.735 | 27,839,060 | +0.06(+0.62%) |
Oct 31, 2011 | 9.675 | 9.909 | 9.585 | 9.675 | 16,766,549 | -0.14(-1.46%) |
Oct 28, 2011 | 9.639 | 9.951 | 9.603 | 9.819 | 11,766,581 | +0.04(+0.37%) |
Oct 27, 2011 | 9.980 | 10.12 | 9.471 | 9.783 | 22,394,482 | +0.05(+0.55%) |
Oct 26, 2011 | 9.411 | 10.15 | 9.387 | 9.729 | 36,788,088 | +0.38(+4.04%) |
Oct 25, 2011 | 9.280 | 9.765 | 9.268 | 9.351 | 23,005,144 | -0.08(-0.83%) |
Oct 24, 2011 | 9.172 | 9.519 | 9.142 | 9.429 | 29,203,266 | +0.19(+2.08%) |
Oct 21, 2011 | 8.111 | 9.310 | 8.087 | 9.238 | 80,153,464 | +2.01(+27.86%) |
Oct 20, 2011 | 7.345 | 7.345 | 6.877 | 7.225 | 31,908,188 | +0.01(+0.08%) |
Oct 19, 2011 | 7.363 | 7.674 | 7.066 | 7.219 | 25,225,734 | -0.03(-0.41%) |
Oct 18, 2011 | 6.769 | 7.321 | 6.716 | 7.249 | 20,474,108 | +0.48(+7.08%) |
Oct 17, 2011 | 7.045 | 7.057 | 6.745 | 6.769 | 12,264,239 | -0.30(-4.24%) |
Oct 14, 2011 | 7.117 | 7.189 | 6.901 | 7.069 | 10,096,982 | -0.01(-0.21%) |
Oct 13, 2011 | 6.716 | 7.135 | 6.650 | 7.084 | 12,942,374 | +0.38(+5.67%) |
Oct 12, 2011 | 6.722 | 7.015 | 6.692 | 6.704 | 18,369,022 | +0.01(+0.18%) |
Oct 11, 2011 | 6.614 | 6.952 | 6.606 | 6.692 | 16,098,390 | +0.05(+0.81%) |
Oct 10, 2011 | 6.548 | 6.698 | 6.506 | 6.638 | 6,550,546 | +0.22(+3.45%) |
Oct 07, 2011 | 6.464 | 6.548 | 6.254 | 6.416 | 14,684,119 | -0.01(-0.09%) |
Oct 06, 2011 | 6.308 | 6.440 | 6.087 | 6.422 | 9,658,085 | +0.34(+5.51%) |
Oct 05, 2011 | 5.811 | 6.146 | 5.775 | 6.087 | 11,472,115 | +0.31(+5.28%) |
Oct 04, 2011 | 5.631 | 5.805 | 5.422 | 5.781 | 13,433,842 | +0.10(+1.69%) |
Oct 03, 2011 | 6.122 | 6.134 | 5.655 | 5.685 | 22,130,264 | -0.47(-7.64%) |
Sep 30, 2011 | 6.356 | 6.356 | 6.099 | 6.155 | 14,288,350 | -0.26(-4.06%) |
Sep 29, 2011 | 6.775 | 6.811 | 6.206 | 6.416 | 16,230,844 | -0.24(-3.60%) |
Sep 28, 2011 | 6.913 | 6.943 | 6.620 | 6.656 | 14,213,917 | -0.22(-3.22%) |
Sep 27, 2011 | 6.865 | 7.165 | 6.805 | 6.877 | 12,192,789 | +0.14(+2.14%) |
Sep 26, 2011 | 6.482 | 6.754 | 6.386 | 6.734 | 9,576,831 | +0.29(+4.56%) |
Sep 23, 2011 | 6.308 | 6.488 | 6.290 | 6.440 | 7,038,579 | +0.05(+0.75%) |
Sep 22, 2011 | 6.524 | 6.542 | 6.260 | 6.392 | 16,213,388 | -0.31(-4.56%) |
Sep 21, 2011 | 6.853 | 6.961 | 6.698 | 6.698 | 11,196,757 | -0.14(-2.02%) |
Sep 20, 2011 | 7.075 | 7.075 | 6.793 | 6.835 | 11,455,594 | -0.17(-2.48%) |
Sep 19, 2011 | 7.081 | 7.123 | 6.913 | 7.009 | 7,115,500 | -0.19(-2.66%) |
Sep 16, 2011 | 7.135 | 7.255 | 7.069 | 7.201 | 8,966,956 | +0.08(+1.18%) |
Sep 15, 2011 | 7.225 | 7.285 | 7.015 | 7.117 | 9,432,099 | -0.01(-0.17%) |
Sep 14, 2011 | 6.913 | 7.261 | 6.889 | 7.129 | 15,652,497 | +0.30(+4.39%) |
Sep 13, 2011 | 6.757 | 6.865 | 6.662 | 6.829 | 8,378,362 | +0.10(+1.51%) |
Sep 12, 2011 | 6.602 | 6.871 | 6.500 | 6.728 | 9,493,478 | +0.03(+0.45%) |
Sep 09, 2011 | 6.596 | 6.877 | 6.494 | 6.698 | 11,634,106 | +0.09(+1.36%) |
Sep 08, 2011 | 6.769 | 6.955 | 6.548 | 6.608 | 9,733,339 | -0.17(-2.48%) |
Sep 07, 2011 | 6.452 | 6.811 | 6.452 | 6.775 | 10,933,304 | +0.43(+6.70%) |
Sep 06, 2011 | 6.272 | 6.362 | 6.140 | 6.350 | 10,499,178 | -0.07(-1.03%) |
Sep 02, 2011 | 6.608 | 6.620 | 6.392 | 6.416 | 10,139,486 | -0.32(-4.72%) |
Sep 01, 2011 | 6.979 | 7.021 | 6.719 | 6.734 | 9,167,047 | -0.20(-2.94%) |
Aug 31, 2011 | 6.979 | 7.129 | 6.901 | 6.937 | 13,660,716 | -0.01(-0.17%) |
Aug 30, 2011 | 7.045 | 7.045 | 6.829 | 6.949 | 7,672,757 | -0.04(-0.60%) |
Aug 29, 2011 | 6.740 | 7.003 | 6.668 | 6.991 | 7,003,708 | +0.35(+5.23%) |
Aug 26, 2011 | 6.440 | 6.692 | 6.338 | 6.644 | 8,443,714 | +0.17(+2.69%) |
Aug 25, 2011 | 6.560 | 6.757 | 6.446 | 6.470 | 11,197,385 | -0.11(-1.64%) |
Aug 24, 2011 | 6.452 | 6.626 | 6.380 | 6.578 | 10,655,131 | +0.12(+1.86%) |
Aug 23, 2011 | 6.128 | 6.470 | 6.122 | 6.458 | 15,883,862 | +0.35(+5.79%) |
Aug 22, 2011 | 6.194 | 6.218 | 5.979 | 6.104 | 17,146,616 | +0.07(+1.09%) |
Aug 19, 2011 | 6.302 | 6.350 | 5.967 | 6.039 | 25,268,044 | -0.31(-4.82%) |
Aug 18, 2011 | 6.769 | 6.769 | 6.242 | 6.344 | 18,451,368 | -0.66(-9.49%) |
Aug 17, 2011 | 7.279 | 7.333 | 6.757 | 7.009 | 14,956,304 | -0.28(-3.78%) |
Aug 16, 2011 | 7.183 | 7.339 | 7.081 | 7.285 | 20,375,782 | +0.09(+1.25%) |
Aug 15, 2011 | 7.135 | 7.273 | 7.111 | 7.195 | 17,937,542 | +0.10(+1.44%) |
Aug 12, 2011 | 6.931 | 7.207 | 6.931 | 7.093 | 17,591,622 | +0.17(+2.42%) |
Aug 11, 2011 | 6.674 | 7.021 | 6.560 | 6.925 | 27,310,378 | +0.29(+4.33%) |
Aug 10, 2011 | 6.596 | 6.949 | 6.530 | 6.638 | 27,576,352 | -0.14(-2.03%) |
Aug 09, 2011 | 6.674 | 6.883 | 6.410 | 6.775 | 26,412,700 | +0.26(+3.95%) |
Aug 08, 2011 | 6.979 | 7.057 | 6.488 | 6.518 | 31,724,330 | -0.71(-9.78%) |
Aug 05, 2011 | 7.345 | 7.488 | 7.045 | 7.225 | 29,595,502 | -0.01(-0.08%) |
Aug 04, 2011 | 7.632 | 7.632 | 7.219 | 7.231 | 28,768,384 | -0.41(-5.41%) |
Aug 03, 2011 | 7.908 | 7.908 | 7.572 | 7.644 | 28,118,110 | -0.26(-3.33%) |
Aug 02, 2011 | 8.255 | 8.297 | 7.884 | 7.908 | 15,804,355 | -0.38(-4.62%) |
Aug 01, 2011 | 8.453 | 8.537 | 8.213 | 8.291 | 19,275,832 | -0.03(-0.36%) |
Jul 29, 2011 | 8.483 | 8.573 | 8.303 | 8.321 | 18,742,784 | -0.22(-2.59%) |
Jul 28, 2011 | 8.651 | 8.692 | 8.525 | 8.543 | 13,002,803 | -0.04(-0.49%) |
Jul 27, 2011 | 8.824 | 8.836 | 8.465 | 8.585 | 18,841,290 | -0.26(-2.98%) |
Jul 26, 2011 | 8.782 | 8.986 | 8.782 | 8.848 | 17,419,942 | +0.07(+0.82%) |
Jul 25, 2011 | 8.597 | 8.890 | 8.477 | 8.776 | 22,665,594 | +0.05(+0.55%) |
Jul 22, 2011 | 8.698 | 9.004 | 8.471 | 8.728 | 29,753,166 | +0.26(+3.11%) |
Jul 21, 2011 | 8.746 | 8.800 | 8.381 | 8.465 | 75,005,336 | -1.71(-16.83%) |
Jul 20, 2011 | 10.29 | 10.29 | 10.03 | 10.18 | 25,238,698 | +0.04(+0.35%) |
Jul 19, 2011 | 9.957 | 10.18 | 9.951 | 10.14 | 15,501,793 | +0.24(+2.42%) |
Jul 18, 2011 | 10.06 | 10.06 | 9.663 | 9.903 | 11,843,046 | -0.17(-1.67%) |
Jul 15, 2011 | 10.11 | 10.20 | 9.939 | 10.07 | 9,837,117 | +0.08(+0.78%) |
Jul 14, 2011 | 10.15 | 10.25 | 9.963 | 9.992 | 14,546,589 | -0.09(-0.89%) |
Jul 13, 2011 | 10.03 | 10.16 | 9.980 | 10.08 | 9,749,556 | +0.14(+1.42%) |
Jul 12, 2011 | 9.980 | 10.06 | 9.861 | 9.942 | 11,795,192 | -0.07(-0.69%) |
Jul 11, 2011 | 9.974 | 10.11 | 9.861 | 10.01 | 12,185,388 | -0.13(-1.33%) |
Jul 08, 2011 | 9.909 | 10.15 | 9.891 | 10.15 | 15,317,019 | +0.18(+1.77%) |
Jul 07, 2011 | 10.09 | 10.18 | 9.951 | 9.968 | 23,729,478 | +0.19(+1.96%) |
Jul 06, 2011 | 9.729 | 9.891 | 9.717 | 9.777 | 11,600,519 | +0.07(+0.74%) |
Jul 05, 2011 | 9.759 | 9.759 | 9.591 | 9.705 | 10,839,237 | -0.10(-0.98%) |
Jul 01, 2011 | 9.693 | 9.807 | 9.555 | 9.801 | 8,999,848 | +0.12(+1.24%) |
Jun 30, 2011 | 9.339 | 9.687 | 9.339 | 9.681 | 14,215,817 | +0.35(+3.79%) |
Jun 29, 2011 | 9.220 | 9.375 | 9.154 | 9.327 | 9,727,495 | +0.16(+1.70%) |
Jun 28, 2011 | 9.333 | 9.339 | 9.106 | 9.172 | 14,013,925 | +0.05(+0.59%) |
Jun 27, 2011 | 9.160 | 9.268 | 9.046 | 9.118 | 15,912,453 | -0.08(-0.85%) |
Jun 24, 2011 | 9.405 | 9.417 | 9.022 | 9.196 | 78,265,232 | -0.22(-2.35%) |
Jun 23, 2011 | 8.878 | 9.480 | 8.878 | 9.417 | 30,524,662 | +0.45(+5.01%) |
Jun 22, 2011 | 8.812 | 9.202 | 8.812 | 8.968 | 19,285,110 | +0.11(+1.29%) |
Jun 21, 2011 | 8.675 | 8.950 | 8.651 | 8.854 | 17,639,862 | +0.25(+2.85%) |
Jun 20, 2011 | 8.540 | 8.692 | 8.471 | 8.609 | 9,663,931 | +0.07(+0.84%) |
Jun 17, 2011 | 8.866 | 8.902 | 8.495 | 8.537 | 18,766,552 | -0.19(-2.20%) |
Jun 16, 2011 | 8.944 | 8.968 | 8.627 | 8.728 | 15,100,026 | -0.20(-2.21%) |
Jun 15, 2011 | 9.232 | 9.429 | 8.902 | 8.926 | 22,785,170 | -0.41(-4.43%) |
Jun 14, 2011 | 9.244 | 9.537 | 9.232 | 9.339 | 17,485,476 | +0.28(+3.04%) |
Jun 13, 2011 | 9.148 | 9.250 | 9.016 | 9.064 | 12,714,194 | -0.07(-0.82%) |
Jun 10, 2011 | 9.202 | 9.256 | 9.040 | 9.139 | 13,070,030 | -0.07(-0.81%) |
Jun 09, 2011 | 9.244 | 9.339 | 9.154 | 9.214 | 10,945,704 | -0.04(-0.45%) |
Jun 08, 2011 | 9.202 | 9.471 | 9.064 | 9.256 | 14,106,462 | -0.04(-0.45%) |
Jun 07, 2011 | 9.345 | 9.483 | 9.283 | 9.298 | 8,761,359 | -0.03(-0.32%) |
Jun 06, 2011 | 9.484 | 9.549 | 9.322 | 9.327 | 8,827,261 | -0.20(-2.08%) |