Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.28 | 11.28 | 10.94 | 10.94 | 21,168,170 | -0.40(-3.53%) |
Apr 27, 2012 | 11.07 | 11.34 | 10.99 | 11.34 | 20,945,290 | +0.23(+2.09%) |
Apr 26, 2012 | 10.71 | 11.19 | 10.64 | 11.11 | 27,584,828 | +0.64(+6.10%) |
Apr 25, 2012 | 10.56 | 10.56 | 10.43 | 10.47 | 14,353,383 | +0.04(+0.34%) |
Apr 24, 2012 | 10.50 | 10.57 | 10.38 | 10.43 | 13,837,018 | -0.02(-0.20%) |
Apr 23, 2012 | 10.45 | 10.48 | 10.35 | 10.45 | 10,093,538 | -0.15(-1.46%) |
Apr 20, 2012 | 10.78 | 10.79 | 10.57 | 10.61 | 9,588,689 | -0.10(-0.92%) |
Apr 19, 2012 | 10.73 | 10.85 | 10.63 | 10.71 | 10,390,148 | -0.02(-0.20%) |
Apr 18, 2012 | 10.65 | 10.78 | 10.52 | 10.73 | 8,586,144 | +0.05(+0.46%) |
Apr 17, 2012 | 10.64 | 10.71 | 10.54 | 10.68 | 15,786,505 | +0.08(+0.73%) |
Apr 16, 2012 | 10.71 | 10.76 | 10.56 | 10.60 | 9,036,714 | +0.00(+0.00%) |
Apr 13, 2012 | 10.57 | 10.69 | 10.50 | 10.60 | 13,419,081 | +0.13(+1.21%) |
Apr 12, 2012 | 10.42 | 10.53 | 10.42 | 10.48 | 10,176,290 | +0.09(+0.88%) |
Apr 11, 2012 | 10.37 | 10.45 | 10.37 | 10.38 | 8,662,274 | +0.12(+1.16%) |
Apr 10, 2012 | 10.43 | 10.52 | 10.25 | 10.26 | 16,397,631 | -0.17(-1.62%) |
Apr 09, 2012 | 10.52 | 10.60 | 10.42 | 10.43 | 11,328,449 | -0.27(-2.49%) |
Apr 05, 2012 | 10.55 | 10.75 | 10.52 | 10.70 | 11,842,746 | +0.17(+1.60%) |
Apr 04, 2012 | 10.59 | 10.63 | 10.42 | 10.53 | 8,627,449 | -0.15(-1.44%) |
Apr 03, 2012 | 10.82 | 10.88 | 10.65 | 10.69 | 11,573,419 | -0.13(-1.17%) |
Apr 02, 2012 | 10.72 | 10.90 | 10.62 | 10.81 | 11,056,507 | +0.08(+0.79%) |
Mar 30, 2012 | 10.67 | 10.82 | 10.63 | 10.73 | 10,900,262 | +0.14(+1.33%) |
Mar 29, 2012 | 10.55 | 10.60 | 10.50 | 10.59 | 10,058,179 | -0.07(-0.66%) |
Mar 28, 2012 | 10.73 | 10.81 | 10.62 | 10.66 | 15,438,086 | -0.13(-1.24%) |
Mar 27, 2012 | 10.83 | 10.89 | 10.77 | 10.79 | 8,348,775 | -0.01(-0.07%) |
Mar 26, 2012 | 10.52 | 10.81 | 10.52 | 10.80 | 13,799,927 | +0.27(+2.60%) |
Mar 23, 2012 | 10.65 | 10.65 | 10.50 | 10.52 | 9,471,722 | -0.03(-0.27%) |
Mar 22, 2012 | 10.56 | 10.65 | 10.52 | 10.55 | 8,741,806 | -0.13(-1.18%) |
Mar 21, 2012 | 10.75 | 10.83 | 10.63 | 10.68 | 10,166,299 | +0.19(+1.81%) |
Mar 20, 2012 | 10.58 | 10.59 | 10.42 | 10.49 | 7,552,297 | -0.15(-1.45%) |
Mar 19, 2012 | 10.53 | 10.72 | 10.43 | 10.64 | 10,130,938 | +0.26(+2.50%) |
Mar 16, 2012 | 10.45 | 10.48 | 10.36 | 10.38 | 7,479,075 | -0.11(-1.00%) |
Mar 15, 2012 | 10.48 | 10.55 | 10.39 | 10.49 | 10,040,229 | +0.09(+0.88%) |
Mar 14, 2012 | 10.48 | 10.61 | 10.39 | 10.40 | 9,461,537 | -0.04(-0.40%) |
Mar 13, 2012 | 10.25 | 10.44 | 10.22 | 10.44 | 9,813,012 | +0.33(+3.26%) |
Mar 12, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 10,573,201 | -0.14(-1.37%) |
Mar 09, 2012 | 10.29 | 10.30 | 10.19 | 10.25 | 7,956,955 | -0.01(-0.07%) |
Mar 08, 2012 | 10.18 | 10.26 | 10.15 | 10.26 | 7,670,831 | +0.15(+1.46%) |
Mar 07, 2012 | 10.02 | 10.15 | 9.977 | 10.11 | 12,979,807 | +0.17(+1.69%) |
Mar 06, 2012 | 9.991 | 10.07 | 9.899 | 9.942 | 10,662,946 | -0.12(-1.19%) |
Mar 05, 2012 | 10.13 | 10.19 | 9.991 | 10.06 | 9,545,983 | -0.18(-1.78%) |
Mar 02, 2012 | 10.21 | 10.28 | 10.17 | 10.24 | 8,750,677 | -0.04(-0.34%) |
Mar 01, 2012 | 10.29 | 10.31 | 10.13 | 10.28 | 8,800,814 | +0.08(+0.83%) |
Feb 29, 2012 | 10.35 | 10.39 | 10.17 | 10.19 | 14,854,773 | -0.12(-1.16%) |
Feb 28, 2012 | 10.15 | 10.31 | 10.15 | 10.31 | 10,699,061 | +0.21(+2.08%) |
Feb 27, 2012 | 10.03 | 10.15 | 9.956 | 10.10 | 7,569,763 | +0.01(+0.14%) |
Feb 24, 2012 | 9.970 | 10.11 | 9.970 | 10.09 | 10,472,229 | +0.16(+1.63%) |
Feb 23, 2012 | 10.06 | 10.06 | 9.899 | 9.928 | 13,255,148 | -0.24(-2.35%) |
Feb 22, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 10,418,109 | +0.07(+0.70%) |
Feb 21, 2012 | 10.24 | 10.30 | 10.06 | 10.10 | 13,623,485 | -0.17(-1.64%) |
Feb 17, 2012 | 10.27 | 10.37 | 10.22 | 10.26 | 11,237,164 | +0.06(+0.62%) |
Feb 16, 2012 | 10.05 | 10.24 | 10.04 | 10.20 | 11,055,604 | +0.15(+1.47%) |
Feb 15, 2012 | 10.04 | 10.15 | 10.00 | 10.05 | 17,062,378 | +0.10(+0.99%) |
Feb 14, 2012 | 9.864 | 9.970 | 9.857 | 9.956 | 15,647,198 | +0.05(+0.50%) |
Feb 13, 2012 | 9.892 | 9.942 | 9.822 | 9.906 | 18,944,364 | +0.19(+1.95%) |
Feb 10, 2012 | 9.885 | 9.892 | 9.682 | 9.717 | 12,770,001 | -0.31(-3.08%) |
Feb 09, 2012 | 9.970 | 10.05 | 9.878 | 10.03 | 12,962,748 | +0.06(+0.63%) |
Feb 08, 2012 | 9.857 | 10.01 | 9.843 | 9.963 | 9,870,174 | +0.10(+1.00%) |
Feb 07, 2012 | 9.787 | 9.924 | 9.745 | 9.864 | 8,965,468 | +0.04(+0.43%) |
Feb 06, 2012 | 9.836 | 9.857 | 9.759 | 9.822 | 12,919,132 | -0.04(-0.43%) |
Feb 03, 2012 | 9.696 | 9.868 | 9.689 | 9.864 | 15,915,952 | +0.10(+1.01%) |
Feb 02, 2012 | 9.963 | 9.984 | 9.759 | 9.766 | 16,209,904 | -0.20(-1.97%) |
Feb 01, 2012 | 9.899 | 10.02 | 9.896 | 9.963 | 13,267,740 | +0.08(+0.78%) |
Jan 31, 2012 | 9.914 | 9.963 | 9.822 | 9.885 | 10,119,587 | +0.07(+0.72%) |
Jan 30, 2012 | 9.878 | 9.878 | 9.720 | 9.815 | 14,017,254 | -0.09(-0.92%) |
Jan 27, 2012 | 9.991 | 9.963 | 9.822 | 9.906 | 15,722,557 | -0.08(-0.84%) |
Jan 26, 2012 | 9.984 | 10.13 | 9.952 | 9.991 | 19,545,860 | +0.05(+0.49%) |
Jan 25, 2012 | 9.843 | 9.949 | 9.759 | 9.942 | 13,240,613 | +0.16(+1.65%) |
Jan 24, 2012 | 9.752 | 9.857 | 9.724 | 9.780 | 12,768,271 | -0.06(-0.57%) |
Jan 23, 2012 | 9.843 | 9.935 | 9.745 | 9.836 | 14,240,766 | +0.03(+0.29%) |
Jan 20, 2012 | 9.970 | 10.01 | 9.794 | 9.808 | 20,509,668 | -0.20(-2.03%) |
Jan 19, 2012 | 9.745 | 10.02 | 9.738 | 10.01 | 20,246,782 | +0.30(+3.11%) |
Jan 18, 2012 | 9.562 | 9.787 | 9.562 | 9.710 | 19,946,340 | +0.26(+2.75%) |
Jan 17, 2012 | 9.626 | 9.647 | 9.422 | 9.450 | 19,262,740 | -0.20(-2.11%) |
Jan 13, 2012 | 9.661 | 9.689 | 9.541 | 9.654 | 13,622,859 | -0.06(-0.58%) |
Jan 12, 2012 | 9.619 | 9.815 | 9.619 | 9.710 | 18,111,768 | +0.12(+1.24%) |
Jan 11, 2012 | 9.555 | 9.619 | 9.534 | 9.591 | 16,361,752 | -0.08(-0.80%) |
Jan 10, 2012 | 9.499 | 9.703 | 9.450 | 9.668 | 22,078,702 | +0.27(+2.91%) |
Jan 09, 2012 | 9.232 | 9.401 | 9.218 | 9.394 | 10,743,724 | +0.16(+1.75%) |
Jan 06, 2012 | 9.317 | 9.317 | 9.190 | 9.232 | 11,075,214 | -0.08(-0.83%) |
Jan 05, 2012 | 9.261 | 9.324 | 9.225 | 9.310 | 14,679,113 | +0.08(+0.91%) |
Jan 04, 2012 | 9.232 | 9.275 | 9.155 | 9.225 | 10,520,808 | +0.16(+1.78%) |
Dec 30, 2011 | 9.155 | 9.176 | 9.043 | 9.064 | 5,958,114 | -0.08(-0.84%) |
Dec 29, 2011 | 9.106 | 9.162 | 9.051 | 9.141 | 5,689,730 | +0.07(+0.77%) |
Dec 28, 2011 | 9.099 | 9.183 | 9.057 | 9.071 | 8,696,274 | -0.07(-0.77%) |
Dec 27, 2011 | 9.064 | 9.236 | 9.036 | 9.141 | 6,374,007 | +0.07(+0.77%) |
Dec 23, 2011 | 9.050 | 9.099 | 8.959 | 9.071 | 5,283,308 | +0.15(+1.65%) |
Dec 21, 2011 | 9.036 | 9.092 | 8.790 | 8.924 | 23,758,916 | +0.04(+0.40%) |
Dec 20, 2011 | 8.867 | 8.987 | 8.818 | 8.888 | 26,377,414 | +0.24(+2.76%) |
Dec 19, 2011 | 8.895 | 8.952 | 8.643 | 8.650 | 14,795,703 | -0.31(-3.45%) |
Dec 16, 2011 | 8.783 | 8.987 | 8.727 | 8.959 | 19,268,284 | +0.18(+2.08%) |
Dec 15, 2011 | 8.910 | 8.910 | 8.727 | 8.776 | 11,678,551 | -0.04(-0.40%) |
Dec 14, 2011 | 8.881 | 8.987 | 8.804 | 8.811 | 13,956,176 | -0.12(-1.34%) |
Dec 13, 2011 | 9.085 | 9.148 | 8.846 | 8.931 | 17,879,498 | -0.15(-1.62%) |
Dec 12, 2011 | 9.043 | 9.085 | 8.931 | 9.078 | 13,981,466 | -0.11(-1.15%) |
Dec 09, 2011 | 9.008 | 9.261 | 8.931 | 9.183 | 19,619,294 | +0.10(+1.08%) |
Dec 08, 2011 | 9.162 | 9.275 | 9.064 | 9.085 | 12,835,239 | -0.20(-2.12%) |
Dec 07, 2011 | 9.043 | 9.324 | 9.029 | 9.282 | 16,657,533 | +0.20(+2.16%) |
Dec 06, 2011 | 9.162 | 9.218 | 9.071 | 9.085 | 19,310,946 | -0.20(-2.12%) |
Dec 05, 2011 | 9.317 | 9.338 | 9.211 | 9.282 | 22,551,986 | +0.07(+0.76%) |
Dec 02, 2011 | 9.296 | 9.380 | 9.190 | 9.211 | 12,379,392 | -0.06(-0.68%) |
Dec 01, 2011 | 9.092 | 9.317 | 9.085 | 9.275 | 15,933,125 | +0.20(+2.24%) |
Nov 30, 2011 | 8.966 | 9.099 | 8.903 | 9.071 | 26,941,602 | +0.37(+4.19%) |
Nov 29, 2011 | 8.797 | 8.811 | 8.699 | 8.706 | 13,337,620 | -0.11(-1.20%) |
Nov 28, 2011 | 8.678 | 8.832 | 8.678 | 8.811 | 16,444,763 | +0.34(+3.98%) |
Nov 25, 2011 | 8.446 | 8.566 | 8.425 | 8.474 | 7,840,845 | -0.09(-1.07%) |
Nov 23, 2011 | 8.671 | 8.713 | 8.523 | 8.566 | 16,949,072 | -0.25(-2.87%) |
Nov 22, 2011 | 8.818 | 8.874 | 8.762 | 8.818 | 22,941,696 | +0.00(+0.00%) |
Nov 21, 2011 | 8.776 | 8.860 | 8.681 | 8.818 | 21,438,660 | -0.07(-0.79%) |
Nov 18, 2011 | 8.931 | 8.931 | 8.759 | 8.888 | 16,187,145 | -0.04(-0.39%) |
Nov 17, 2011 | 9.036 | 9.036 | 8.853 | 8.924 | 18,727,156 | -0.02(-0.24%) |
Nov 16, 2011 | 9.092 | 9.141 | 8.938 | 8.945 | 18,084,938 | -0.24(-2.60%) |
Nov 15, 2011 | 9.092 | 9.183 | 9.029 | 9.183 | 14,512,633 | +0.07(+0.77%) |
Nov 14, 2011 | 9.120 | 9.190 | 9.078 | 9.113 | 12,885,550 | +0.02(+0.23%) |
Nov 11, 2011 | 8.917 | 9.141 | 8.910 | 9.092 | 17,739,040 | +0.20(+2.21%) |
Nov 10, 2011 | 8.832 | 8.952 | 8.797 | 8.895 | 22,264,656 | +0.13(+1.52%) |
Nov 09, 2011 | 8.811 | 8.888 | 8.720 | 8.762 | 15,936,311 | -0.32(-3.48%) |
Nov 08, 2011 | 9.092 | 9.113 | 8.938 | 9.078 | 10,746,626 | -0.05(-0.54%) |
Nov 07, 2011 | 9.078 | 9.134 | 8.987 | 9.127 | 10,863,208 | +0.01(+0.15%) |
Nov 04, 2011 | 9.022 | 9.169 | 9.015 | 9.113 | 14,187,871 | +0.06(+0.62%) |
Nov 03, 2011 | 9.043 | 9.078 | 8.867 | 9.057 | 17,143,594 | +0.13(+1.42%) |
Nov 02, 2011 | 8.839 | 8.938 | 8.783 | 8.931 | 16,191,475 | +0.19(+2.17%) |
Nov 01, 2011 | 8.664 | 8.811 | 8.580 | 8.741 | 21,043,884 | -0.12(-1.35%) |
Oct 31, 2011 | 8.867 | 8.952 | 8.811 | 8.860 | 12,703,248 | -0.08(-0.94%) |
Oct 28, 2011 | 9.015 | 9.025 | 8.924 | 8.945 | 18,629,968 | -0.15(-1.62%) |
Oct 27, 2011 | 8.910 | 9.169 | 8.874 | 9.092 | 41,455,296 | +0.49(+5.71%) |
Oct 26, 2011 | 8.657 | 8.727 | 8.509 | 8.601 | 24,146,686 | +0.04(+0.49%) |
Oct 25, 2011 | 8.650 | 8.678 | 8.551 | 8.558 | 14,892,761 | -0.20(-2.32%) |
Oct 24, 2011 | 8.537 | 8.769 | 8.537 | 8.762 | 10,228,588 | +0.21(+2.46%) |
Oct 21, 2011 | 8.404 | 8.566 | 8.404 | 8.551 | 10,297,764 | +0.26(+3.13%) |
Oct 20, 2011 | 8.439 | 8.453 | 8.172 | 8.292 | 19,047,164 | -0.21(-2.48%) |
Oct 19, 2011 | 8.509 | 8.625 | 8.467 | 8.502 | 12,206,082 | -0.07(-0.82%) |
Oct 18, 2011 | 8.425 | 8.601 | 8.383 | 8.573 | 12,618,759 | +0.14(+1.67%) |
Oct 17, 2011 | 8.558 | 8.580 | 8.383 | 8.432 | 13,328,607 | -0.20(-2.36%) |
Oct 14, 2011 | 8.629 | 8.657 | 8.544 | 8.636 | 13,627,636 | +0.09(+1.07%) |
Oct 13, 2011 | 8.432 | 8.548 | 8.383 | 8.544 | 20,906,790 | +0.01(+0.08%) |
Oct 12, 2011 | 8.411 | 8.580 | 8.397 | 8.537 | 15,551,955 | +0.21(+2.53%) |
Oct 11, 2011 | 8.369 | 8.439 | 8.320 | 8.327 | 11,754,894 | -0.11(-1.33%) |
Oct 10, 2011 | 8.397 | 8.453 | 8.355 | 8.439 | 15,966,597 | +0.15(+1.86%) |
Oct 07, 2011 | 8.299 | 8.341 | 8.151 | 8.285 | 23,670,144 | -0.02(-0.25%) |
Oct 06, 2011 | 8.236 | 8.313 | 8.207 | 8.306 | 22,704,754 | +0.01(+0.08%) |
Oct 05, 2011 | 8.186 | 8.299 | 8.095 | 8.299 | 16,302,481 | +0.06(+0.68%) |
Oct 04, 2011 | 7.906 | 8.250 | 7.906 | 8.243 | 28,039,764 | +0.30(+3.80%) |
Oct 03, 2011 | 8.054 | 8.186 | 7.941 | 7.941 | 22,659,688 | -0.08(-1.05%) |
Sep 30, 2011 | 8.221 | 8.285 | 7.990 | 8.025 | 22,310,702 | -0.27(-3.22%) |
Sep 29, 2011 | 8.390 | 8.418 | 8.165 | 8.292 | 14,672,984 | +0.03(+0.34%) |
Sep 28, 2011 | 8.383 | 8.418 | 8.264 | 8.264 | 16,503,868 | -0.18(-2.08%) |
Sep 27, 2011 | 8.257 | 8.537 | 8.243 | 8.439 | 25,927,386 | +0.32(+3.98%) |
Sep 26, 2011 | 8.137 | 8.179 | 7.934 | 8.116 | 25,673,490 | -0.11(-1.28%) |
Sep 23, 2011 | 7.962 | 8.221 | 7.927 | 8.221 | 31,819,570 | +0.13(+1.65%) |
Sep 22, 2011 | 8.088 | 8.172 | 7.997 | 8.088 | 34,819,080 | -0.28(-3.36%) |
Sep 21, 2011 | 8.580 | 8.643 | 8.362 | 8.369 | 17,747,054 | -0.14(-1.65%) |
Sep 20, 2011 | 8.594 | 8.629 | 8.502 | 8.509 | 15,491,571 | -0.07(-0.82%) |
Sep 19, 2011 | 8.551 | 8.629 | 8.432 | 8.580 | 11,193,503 | -0.13(-1.53%) |
Sep 16, 2011 | 8.671 | 8.783 | 8.608 | 8.713 | 22,282,350 | +0.21(+2.48%) |
Sep 15, 2011 | 8.425 | 8.566 | 8.425 | 8.502 | 22,669,652 | +0.20(+2.45%) |
Sep 14, 2011 | 8.306 | 8.376 | 8.151 | 8.299 | 26,813,748 | -0.10(-1.17%) |
Sep 13, 2011 | 8.334 | 8.411 | 8.271 | 8.397 | 16,539,316 | +0.01(+0.17%) |
Sep 12, 2011 | 8.257 | 8.418 | 8.214 | 8.383 | 18,182,798 | +0.04(+0.51%) |
Sep 09, 2011 | 8.383 | 8.481 | 8.285 | 8.341 | 21,446,638 | -0.08(-1.00%) |
Sep 08, 2011 | 8.348 | 8.495 | 8.320 | 8.425 | 23,186,466 | -0.04(-0.41%) |
Sep 07, 2011 | 8.285 | 8.460 | 8.271 | 8.460 | 17,656,670 | +0.37(+4.60%) |
Sep 06, 2011 | 7.997 | 8.109 | 7.941 | 8.088 | 18,218,148 | -0.10(-1.20%) |
Sep 02, 2011 | 8.229 | 8.285 | 8.123 | 8.186 | 15,267,932 | -0.16(-1.93%) |
Sep 01, 2011 | 8.369 | 8.460 | 8.327 | 8.348 | 12,955,393 | -0.06(-0.67%) |
Aug 31, 2011 | 8.474 | 8.481 | 8.344 | 8.404 | 14,450,070 | +0.00(+0.00%) |
Aug 30, 2011 | 8.432 | 8.467 | 8.348 | 8.404 | 11,262,315 | -0.11(-1.32%) |
Aug 29, 2011 | 8.376 | 8.516 | 8.355 | 8.516 | 11,812,160 | +0.22(+2.71%) |
Aug 26, 2011 | 8.004 | 8.327 | 8.004 | 8.292 | 13,418,795 | +0.32(+4.05%) |
Aug 25, 2011 | 8.207 | 8.278 | 7.941 | 7.969 | 25,236,804 | -0.27(-3.32%) |
Aug 24, 2011 | 8.278 | 8.285 | 8.095 | 8.243 | 20,326,170 | -0.07(-0.84%) |
Aug 23, 2011 | 7.976 | 8.348 | 7.976 | 8.313 | 23,594,822 | +0.42(+5.34%) |
Aug 22, 2011 | 7.870 | 7.941 | 7.751 | 7.891 | 24,872,784 | +0.21(+2.74%) |
Aug 19, 2011 | 7.681 | 7.877 | 7.653 | 7.681 | 16,946,662 | -0.08(-1.00%) |
Aug 18, 2011 | 7.828 | 7.870 | 7.547 | 7.758 | 30,078,856 | -0.32(-4.00%) |
Aug 17, 2011 | 8.102 | 8.137 | 7.969 | 8.081 | 13,499,805 | -0.01(-0.09%) |
Aug 16, 2011 | 8.067 | 8.200 | 8.004 | 8.088 | 16,424,776 | -0.11(-1.29%) |
Aug 15, 2011 | 8.158 | 8.229 | 8.109 | 8.193 | 7,812,371 | +0.15(+1.83%) |
Aug 12, 2011 | 8.018 | 8.109 | 7.958 | 8.046 | 12,873,915 | -0.04(-0.52%) |
Aug 11, 2011 | 7.870 | 8.207 | 7.870 | 8.088 | 24,230,260 | +0.32(+4.07%) |
Aug 10, 2011 | 7.948 | 7.997 | 7.758 | 7.772 | 27,613,066 | -0.30(-3.74%) |
Aug 09, 2011 | 7.856 | 8.088 | 7.632 | 8.074 | 31,002,222 | +0.39(+5.12%) |
Aug 08, 2011 | 7.856 | 7.941 | 7.611 | 7.681 | 25,835,888 | -0.44(-5.36%) |
Aug 05, 2011 | 8.116 | 8.207 | 7.849 | 8.116 | 31,490,322 | -0.01(-0.17%) |
Aug 04, 2011 | 8.439 | 8.523 | 8.123 | 8.130 | 38,331,184 | -0.41(-4.77%) |
Aug 03, 2011 | 8.523 | 8.601 | 8.369 | 8.537 | 27,569,778 | -0.02(-0.25%) |
Aug 02, 2011 | 8.741 | 8.748 | 8.558 | 8.558 | 18,169,852 | -0.24(-2.71%) |
Aug 01, 2011 | 8.846 | 8.910 | 8.657 | 8.797 | 28,664,472 | +0.12(+1.38%) |
Jul 29, 2011 | 8.643 | 8.727 | 8.587 | 8.678 | 29,315,024 | +0.04(+0.41%) |
Jul 28, 2011 | 8.776 | 8.924 | 8.622 | 8.643 | 39,603,780 | -0.18(-1.99%) |
Jul 27, 2011 | 9.008 | 9.029 | 8.797 | 8.818 | 27,231,246 | -0.24(-2.64%) |
Jul 26, 2011 | 8.994 | 9.162 | 8.987 | 9.057 | 22,952,712 | +0.11(+1.18%) |
Jul 25, 2011 | 8.931 | 9.001 | 8.846 | 8.952 | 34,781,256 | -0.16(-1.77%) |
Jul 22, 2011 | 8.846 | 9.113 | 8.846 | 9.113 | 23,413,550 | +0.29(+3.26%) |
Jul 21, 2011 | 8.755 | 8.903 | 8.720 | 8.825 | 11,844,925 | +0.07(+0.80%) |
Jul 20, 2011 | 8.748 | 8.804 | 8.678 | 8.755 | 12,405,767 | +0.18(+2.05%) |
Jul 19, 2011 | 8.488 | 8.622 | 8.425 | 8.580 | 19,011,902 | +0.06(+0.66%) |
Jul 18, 2011 | 8.523 | 8.551 | 8.446 | 8.523 | 21,330,592 | -0.06(-0.65%) |
Jul 15, 2011 | 8.601 | 8.643 | 8.495 | 8.580 | 16,410,618 | +0.05(+0.58%) |
Jul 14, 2011 | 8.713 | 8.727 | 8.488 | 8.530 | 25,321,412 | -0.20(-2.33%) |
Jul 13, 2011 | 8.748 | 8.910 | 8.706 | 8.734 | 24,347,674 | +0.14(+1.63%) |
Jul 12, 2011 | 8.643 | 8.657 | 8.509 | 8.594 | 23,351,460 | -0.09(-1.05%) |
Jul 11, 2011 | 8.755 | 8.818 | 8.664 | 8.685 | 14,584,048 | -0.18(-1.98%) |
Jul 08, 2011 | 8.874 | 8.881 | 8.664 | 8.860 | 19,895,826 | -0.10(-1.10%) |
Jul 07, 2011 | 8.881 | 9.029 | 8.818 | 8.959 | 28,342,064 | +0.16(+1.84%) |
Jul 06, 2011 | 8.867 | 8.874 | 8.706 | 8.797 | 29,587,734 | -0.13(-1.49%) |
Jul 05, 2011 | 9.022 | 9.022 | 8.860 | 8.931 | 14,722,613 | -0.13(-1.47%) |
Jul 01, 2011 | 8.839 | 9.071 | 8.839 | 9.064 | 24,248,816 | +0.21(+2.38%) |
Jun 30, 2011 | 8.804 | 8.924 | 8.741 | 8.853 | 29,849,612 | +0.18(+2.11%) |
Jun 29, 2011 | 8.748 | 8.776 | 8.608 | 8.671 | 23,652,234 | +0.03(+0.39%) |
Jun 28, 2011 | 8.442 | 8.637 | 8.469 | 8.637 | 47,505,832 | +0.20(+2.31%) |
Jun 27, 2011 | 8.347 | 8.489 | 8.307 | 8.442 | 41,350,816 | +0.09(+1.05%) |
Jun 24, 2011 | 8.522 | 8.556 | 8.327 | 8.354 | 38,669,908 | -0.30(-3.43%) |
Jun 23, 2011 | 8.543 | 8.684 | 8.421 | 8.650 | 26,926,584 | -0.05(-0.62%) |
Jun 22, 2011 | 8.859 | 8.859 | 8.698 | 8.704 | 24,971,194 | -0.24(-2.64%) |
Jun 21, 2011 | 8.785 | 8.947 | 8.765 | 8.940 | 19,875,566 | +0.25(+2.87%) |
Jun 20, 2011 | 8.691 | 8.711 | 8.654 | 8.691 | 15,938,034 | +0.12(+1.42%) |
Jun 17, 2011 | 8.826 | 8.832 | 8.533 | 8.570 | 27,414,450 | -0.19(-2.15%) |
Jun 16, 2011 | 8.819 | 8.866 | 8.699 | 8.758 | 25,102,724 | -0.08(-0.91%) |
Jun 15, 2011 | 8.900 | 8.994 | 8.832 | 8.839 | 27,046,814 | -0.14(-1.58%) |
Jun 14, 2011 | 8.933 | 9.007 | 8.927 | 8.981 | 18,425,026 | +0.23(+2.62%) |
Jun 13, 2011 | 8.792 | 8.819 | 8.731 | 8.751 | 19,346,974 | -0.04(-0.46%) |
Jun 10, 2011 | 9.028 | 9.055 | 8.758 | 8.792 | 45,975,908 | -0.34(-3.76%) |
Jun 09, 2011 | 9.243 | 9.250 | 8.974 | 9.135 | 21,142,520 | -0.11(-1.17%) |
Jun 08, 2011 | 9.365 | 9.365 | 9.189 | 9.243 | 22,165,236 | -0.11(-1.15%) |
Jun 07, 2011 | 9.290 | 9.466 | 9.284 | 9.351 | 21,862,974 | +0.13(+1.46%) |
Jun 06, 2011 | 9.183 | 9.297 | 9.156 | 9.216 | 15,720,883 | +0.03(+0.29%) |
Jun 03, 2011 | 9.210 | 9.284 | 9.156 | 9.189 | 13,703,205 | +0.33(+3.73%) |
May 24, 2011 | 8.879 | 9.001 | 8.853 | 8.859 | 23,391,174 | +0.02(+0.23%) |
May 23, 2011 | 8.906 | 8.933 | 8.819 | 8.839 | 21,732,692 | -0.20(-2.16%) |
May 20, 2011 | 9.055 | 9.088 | 8.974 | 9.034 | 12,223,415 | -0.03(-0.30%) |
May 19, 2011 | 9.115 | 9.122 | 9.001 | 9.061 | 12,201,213 | -0.05(-0.59%) |
May 18, 2011 | 9.088 | 9.169 | 9.082 | 9.115 | 16,512,727 | +0.09(+1.05%) |
May 17, 2011 | 9.068 | 9.162 | 8.947 | 9.021 | 31,307,532 | -0.05(-0.59%) |
May 16, 2011 | 9.115 | 9.213 | 9.071 | 9.075 | 20,433,476 | -0.08(-0.88%) |
May 13, 2011 | 9.311 | 9.324 | 9.122 | 9.156 | 19,166,492 | -0.15(-1.66%) |
May 12, 2011 | 9.082 | 9.391 | 9.082 | 9.311 | 38,926,616 | +0.22(+2.37%) |
May 11, 2011 | 9.210 | 9.304 | 9.082 | 9.095 | 18,533,414 | -0.17(-1.82%) |
May 10, 2011 | 9.156 | 9.290 | 9.129 | 9.263 | 16,654,657 | +0.05(+0.59%) |
May 09, 2011 | 9.297 | 9.297 | 9.162 | 9.210 | 23,855,304 | -0.05(-0.58%) |
May 06, 2011 | 9.203 | 9.358 | 9.203 | 9.263 | 28,480,826 | +0.13(+1.48%) |
May 05, 2011 | 9.082 | 9.223 | 9.061 | 9.129 | 26,663,224 | +0.07(+0.82%) |
May 04, 2011 | 9.088 | 9.095 | 8.967 | 9.055 | 23,822,520 | -0.01(-0.15%) |
May 03, 2011 | 9.095 | 9.135 | 9.014 | 9.068 | 27,256,788 | -0.03(-0.37%) |