Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.770 | 9.829 | 9.485 | 9.735 | 402,887 | -0.05(-0.47%) |
May 30, 2012 | 9.980 | 9.997 | 9.748 | 9.781 | 259,523 | -0.38(-3.71%) |
May 29, 2012 | 10.08 | 10.22 | 9.970 | 10.16 | 254,668 | +0.24(+2.37%) |
May 25, 2012 | 9.980 | 10.02 | 9.873 | 9.923 | 413,043 | -0.04(-0.45%) |
May 24, 2012 | 9.957 | 9.989 | 9.738 | 9.967 | 347,660 | +0.06(+0.59%) |
May 23, 2012 | 9.604 | 9.927 | 9.488 | 9.908 | 504,041 | +0.13(+1.33%) |
May 22, 2012 | 9.779 | 9.935 | 9.671 | 9.778 | 415,188 | +0.05(+0.49%) |
May 21, 2012 | 9.347 | 9.740 | 9.280 | 9.730 | 741,309 | +0.43(+4.63%) |
May 18, 2012 | 9.563 | 9.666 | 9.291 | 9.299 | 421,414 | -0.24(-2.52%) |
May 17, 2012 | 10.07 | 10.08 | 9.535 | 9.539 | 654,669 | -0.54(-5.33%) |
May 16, 2012 | 10.31 | 10.43 | 10.07 | 10.08 | 382,952 | -0.17(-1.69%) |
May 15, 2012 | 10.33 | 10.45 | 10.20 | 10.25 | 577,041 | -0.09(-0.89%) |
May 14, 2012 | 10.36 | 10.49 | 10.26 | 10.34 | 299,903 | -0.25(-2.39%) |
May 11, 2012 | 10.42 | 10.77 | 10.42 | 10.60 | 250,725 | +0.05(+0.45%) |
May 10, 2012 | 10.71 | 10.71 | 10.50 | 10.55 | 324,511 | -0.00(-0.05%) |
May 09, 2012 | 10.38 | 10.63 | 10.29 | 10.55 | 514,022 | -0.08(-0.75%) |
May 08, 2012 | 10.53 | 10.65 | 10.25 | 10.63 | 636,866 | -0.05(-0.48%) |
May 07, 2012 | 10.56 | 10.72 | 10.55 | 10.68 | 486,012 | +0.08(+0.75%) |
May 04, 2012 | 10.81 | 10.81 | 10.52 | 10.60 | 802,725 | -0.34(-3.12%) |
May 03, 2012 | 11.27 | 11.28 | 10.88 | 10.95 | 482,565 | -0.37(-3.26%) |
May 02, 2012 | 11.12 | 11.35 | 11.08 | 11.31 | 615,295 | +0.05(+0.42%) |
May 01, 2012 | 11.20 | 11.52 | 11.13 | 11.27 | 643,714 | +0.12(+1.06%) |
Apr 30, 2012 | 11.35 | 11.36 | 11.12 | 11.15 | 427,080 | -0.21(-1.82%) |
Apr 27, 2012 | 11.33 | 11.40 | 11.14 | 11.36 | 361,916 | +0.10(+0.90%) |
Apr 26, 2012 | 11.01 | 11.30 | 11.00 | 11.25 | 479,452 | +0.22(+1.97%) |
Apr 25, 2012 | 10.91 | 11.06 | 10.88 | 11.04 | 576,387 | +0.37(+3.46%) |
Apr 24, 2012 | 10.63 | 10.76 | 10.58 | 10.67 | 259,844 | +0.05(+0.48%) |
Apr 23, 2012 | 10.56 | 10.62 | 10.38 | 10.62 | 762,571 | -0.22(-2.01%) |
Apr 20, 2012 | 10.91 | 11.01 | 10.83 | 10.83 | 397,454 | +0.03(+0.31%) |
Apr 19, 2012 | 10.88 | 11.05 | 10.67 | 10.80 | 760,100 | -0.07(-0.67%) |
Apr 18, 2012 | 10.85 | 10.93 | 10.81 | 10.87 | 264,617 | -0.08(-0.70%) |
Apr 17, 2012 | 10.76 | 11.06 | 10.75 | 10.95 | 503,570 | +0.34(+3.22%) |
Apr 16, 2012 | 10.72 | 10.77 | 10.46 | 10.61 | 360,231 | +0.01(+0.09%) |
Apr 13, 2012 | 10.80 | 10.81 | 10.58 | 10.60 | 710,136 | -0.26(-2.42%) |
Apr 12, 2012 | 10.49 | 10.91 | 10.49 | 10.86 | 694,980 | +0.37(+3.55%) |
Apr 11, 2012 | 10.45 | 10.54 | 10.42 | 10.49 | 700,470 | +0.24(+2.36%) |
Apr 10, 2012 | 10.70 | 10.76 | 10.22 | 10.25 | 2,645,468 | -0.52(-4.79%) |
Apr 09, 2012 | 10.70 | 10.80 | 10.64 | 10.76 | 1,979,598 | -0.28(-2.49%) |
Apr 05, 2012 | 11.07 | 11.15 | 11.00 | 11.04 | 1,357,366 | -0.09(-0.84%) |
Apr 04, 2012 | 11.22 | 11.26 | 11.01 | 11.13 | 2,091,676 | -0.31(-2.74%) |
Apr 03, 2012 | 11.34 | 11.49 | 11.25 | 11.44 | 1,965,109 | +0.05(+0.47%) |
Apr 02, 2012 | 11.24 | 11.51 | 11.17 | 11.39 | 32,061,726 | +0.13(+1.11%) |
Mar 30, 2012 | 11.43 | 11.43 | 11.20 | 11.26 | 575,966 | -0.02(-0.17%) |
Mar 29, 2012 | 11.18 | 11.32 | 11.04 | 11.28 | 706,407 | -0.03(-0.24%) |
Mar 28, 2012 | 11.43 | 11.44 | 11.12 | 11.31 | 909,086 | -0.12(-1.03%) |
Mar 27, 2012 | 11.53 | 11.57 | 11.43 | 11.43 | 882,510 | -0.11(-0.95%) |
Mar 26, 2012 | 11.41 | 11.54 | 11.39 | 11.54 | 1,939,162 | +0.34(+2.99%) |
Mar 23, 2012 | 11.09 | 11.23 | 10.90 | 11.20 | 722,235 | +0.14(+1.29%) |
Mar 22, 2012 | 11.10 | 11.15 | 10.90 | 11.06 | 1,145,398 | -0.23(-2.00%) |
Mar 21, 2012 | 11.35 | 11.40 | 11.23 | 11.29 | 643,205 | -0.03(-0.31%) |
Mar 20, 2012 | 11.32 | 11.37 | 11.23 | 11.32 | 823,000 | -0.15(-1.33%) |
Mar 19, 2012 | 11.38 | 11.61 | 11.35 | 11.47 | 629,238 | +0.06(+0.54%) |
Mar 16, 2012 | 11.44 | 11.48 | 11.38 | 11.41 | 625,093 | -0.04(-0.35%) |
Mar 15, 2012 | 11.24 | 11.47 | 11.19 | 11.45 | 751,057 | +0.21(+1.88%) |
Mar 14, 2012 | 11.38 | 11.42 | 11.18 | 11.24 | 738,435 | -0.16(-1.44%) |
Mar 13, 2012 | 11.11 | 11.40 | 11.05 | 11.40 | 1,805,683 | +0.43(+3.90%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.92 | 10.98 | 639,161 | -0.09(-0.80%) |
Mar 09, 2012 | 10.86 | 11.16 | 10.85 | 11.06 | 941,681 | +0.21(+1.98%) |
Mar 08, 2012 | 10.74 | 10.89 | 10.62 | 10.85 | 1,052,004 | +0.25(+2.32%) |
Mar 07, 2012 | 10.44 | 10.63 | 10.42 | 10.60 | 889,497 | +0.21(+1.97%) |
Mar 06, 2012 | 10.59 | 10.60 | 10.34 | 10.40 | 1,581,427 | -0.42(-3.84%) |
Mar 05, 2012 | 10.84 | 10.87 | 10.70 | 10.81 | 966,634 | -0.08(-0.76%) |
Mar 02, 2012 | 11.05 | 11.11 | 10.81 | 10.90 | 1,698,398 | -0.18(-1.61%) |
Mar 01, 2012 | 10.97 | 11.16 | 10.97 | 11.07 | 1,726,898 | +0.18(+1.65%) |
Feb 29, 2012 | 11.07 | 11.16 | 10.87 | 10.89 | 899,578 | -0.15(-1.34%) |
Feb 28, 2012 | 11.08 | 11.16 | 10.93 | 11.04 | 792,763 | -0.03(-0.24%) |
Feb 27, 2012 | 10.91 | 11.16 | 10.77 | 11.07 | 873,335 | +0.00(+0.01%) |
Feb 24, 2012 | 11.10 | 11.18 | 11.04 | 11.07 | 928,965 | +0.01(+0.06%) |
Feb 23, 2012 | 10.90 | 11.08 | 10.76 | 11.06 | 1,275,128 | +0.19(+1.71%) |
Feb 22, 2012 | 10.93 | 11.03 | 10.82 | 10.88 | 1,033,075 | -0.09(-0.84%) |
Feb 21, 2012 | 11.11 | 11.15 | 10.88 | 10.97 | 658,675 | -0.09(-0.85%) |
Feb 17, 2012 | 11.18 | 11.20 | 11.03 | 11.06 | 922,538 | -0.02(-0.17%) |
Feb 16, 2012 | 10.78 | 11.10 | 10.77 | 11.08 | 906,885 | +0.31(+2.92%) |
Feb 15, 2012 | 10.93 | 10.96 | 10.67 | 10.77 | 1,610,141 | -0.04(-0.32%) |
Feb 14, 2012 | 10.73 | 10.82 | 10.67 | 10.80 | 1,132,236 | -0.03(-0.25%) |
Feb 13, 2012 | 10.84 | 10.88 | 10.65 | 10.83 | 530,970 | +0.22(+2.05%) |
Feb 10, 2012 | 10.62 | 10.69 | 10.52 | 10.61 | 957,585 | -0.24(-2.18%) |
Feb 09, 2012 | 10.88 | 10.90 | 10.64 | 10.85 | 971,420 | +0.03(+0.28%) |
Feb 08, 2012 | 10.81 | 10.91 | 10.66 | 10.82 | 1,176,477 | +0.04(+0.40%) |
Feb 07, 2012 | 10.72 | 10.82 | 10.60 | 10.77 | 753,000 | +0.03(+0.30%) |
Feb 06, 2012 | 10.66 | 10.76 | 10.64 | 10.74 | 738,938 | -0.03(-0.25%) |
Feb 03, 2012 | 10.70 | 10.80 | 10.64 | 10.77 | 935,084 | +0.34(+3.22%) |
Feb 02, 2012 | 10.44 | 10.53 | 10.37 | 10.43 | 1,848,843 | +0.03(+0.27%) |
Feb 01, 2012 | 10.15 | 10.41 | 10.14 | 10.40 | 17,946,496 | +0.41(+4.12%) |
Jan 31, 2012 | 10.17 | 10.18 | 9.905 | 9.992 | 1,479,864 | -0.04(-0.35%) |
Jan 30, 2012 | 9.965 | 10.09 | 9.819 | 10.03 | 1,326,576 | -0.10(-1.00%) |
Jan 27, 2012 | 9.927 | 10.17 | 9.927 | 10.13 | 1,003,927 | +0.10(+1.03%) |
Jan 26, 2012 | 10.29 | 10.30 | 9.937 | 10.03 | 1,266,443 | -0.13(-1.25%) |
Jan 25, 2012 | 9.903 | 10.19 | 9.835 | 10.15 | 1,132,619 | +0.21(+2.08%) |
Jan 24, 2012 | 9.770 | 9.962 | 9.694 | 9.946 | 1,515,377 | +0.07(+0.71%) |
Jan 23, 2012 | 9.889 | 10.04 | 9.733 | 9.876 | 1,423,699 | +0.01(+0.06%) |
Jan 20, 2012 | 9.895 | 9.900 | 9.811 | 9.870 | 915,488 | -0.03(-0.27%) |
Jan 19, 2012 | 9.818 | 9.938 | 9.762 | 9.897 | 952,636 | +0.15(+1.57%) |
Jan 18, 2012 | 9.423 | 9.744 | 9.385 | 9.744 | 1,007,102 | +0.32(+3.36%) |
Jan 17, 2012 | 9.552 | 9.601 | 9.393 | 9.428 | 744,957 | +0.03(+0.32%) |
Jan 13, 2012 | 9.358 | 9.409 | 9.213 | 9.398 | 331,441 | -0.10(-1.02%) |
Jan 12, 2012 | 9.498 | 9.511 | 9.293 | 9.495 | 331,189 | +0.04(+0.45%) |
Jan 11, 2012 | 9.352 | 9.479 | 9.334 | 9.452 | 287,118 | +0.04(+0.42%) |
Jan 10, 2012 | 9.374 | 9.445 | 9.350 | 9.412 | 905,596 | +0.24(+2.62%) |
Jan 09, 2012 | 9.145 | 9.204 | 9.003 | 9.172 | 712,840 | +0.10(+1.12%) |
Jan 06, 2012 | 9.054 | 9.181 | 8.935 | 9.070 | 631,294 | -0.00(-0.04%) |
Jan 05, 2012 | 8.849 | 9.111 | 8.711 | 9.073 | 452,562 | +0.13(+1.46%) |
Jan 04, 2012 | 8.902 | 9.013 | 8.825 | 8.943 | 916,136 | +0.14(+1.59%) |
Dec 30, 2011 | 8.868 | 8.959 | 8.803 | 8.803 | 981,212 | -0.10(-1.13%) |
Dec 29, 2011 | 8.725 | 8.922 | 8.716 | 8.903 | 699,615 | +0.24(+2.79%) |
Dec 28, 2011 | 8.972 | 8.981 | 8.658 | 8.662 | 1,696,467 | -0.31(-3.50%) |
Dec 27, 2011 | 8.873 | 9.067 | 8.857 | 8.976 | 629,822 | +0.04(+0.40%) |
Dec 23, 2011 | 8.902 | 8.941 | 8.816 | 8.940 | 418,540 | +0.28(+3.27%) |
Dec 21, 2011 | 8.561 | 8.704 | 8.407 | 8.657 | 1,073,631 | +0.03(+0.29%) |
Dec 20, 2011 | 8.382 | 8.668 | 8.382 | 8.631 | 1,149,498 | +0.56(+6.96%) |
Dec 19, 2011 | 8.464 | 8.525 | 8.041 | 8.070 | 1,070,279 | -0.29(-3.46%) |
Dec 16, 2011 | 8.342 | 8.563 | 8.283 | 8.359 | 1,228,642 | +0.16(+1.94%) |
Dec 15, 2011 | 8.272 | 8.275 | 8.080 | 8.200 | 1,787,069 | +0.12(+1.54%) |
Dec 14, 2011 | 8.200 | 8.258 | 8.024 | 8.076 | 1,722,685 | -0.25(-3.04%) |
Dec 13, 2011 | 8.813 | 8.856 | 8.215 | 8.329 | 2,314,033 | -0.33(-3.84%) |
Dec 12, 2011 | 8.749 | 8.751 | 8.490 | 8.662 | 2,310,499 | -0.30(-3.35%) |
Dec 09, 2011 | 8.617 | 9.015 | 8.607 | 8.962 | 1,238,402 | +0.39(+4.60%) |
Dec 08, 2011 | 8.897 | 8.949 | 8.520 | 8.568 | 2,116,743 | -0.46(-5.14%) |
Dec 07, 2011 | 8.951 | 9.096 | 8.720 | 9.032 | 1,047,004 | -0.05(-0.56%) |
Dec 06, 2011 | 9.123 | 9.161 | 8.973 | 9.083 | 952,139 | -0.04(-0.44%) |
Dec 05, 2011 | 9.196 | 9.302 | 9.012 | 9.123 | 1,057,261 | +0.24(+2.72%) |
Dec 02, 2011 | 9.032 | 9.143 | 8.856 | 8.881 | 3,986,138 | +0.05(+0.59%) |
Dec 01, 2011 | 8.897 | 9.059 | 8.821 | 8.828 | 7,248,751 | -0.13(-1.42%) |
Nov 30, 2011 | 8.704 | 8.956 | 8.673 | 8.956 | 1,223,202 | +0.82(+10.11%) |
Nov 29, 2011 | 8.169 | 8.253 | 8.060 | 8.134 | 1,425,630 | +0.01(+0.18%) |
Nov 28, 2011 | 8.057 | 8.204 | 7.986 | 8.119 | 1,381,634 | +0.54(+7.07%) |
Nov 25, 2011 | 7.560 | 7.771 | 7.560 | 7.583 | 674,397 | -0.06(-0.83%) |
Nov 23, 2011 | 7.914 | 7.922 | 7.622 | 7.647 | 2,344,596 | -0.44(-5.48%) |
Nov 22, 2011 | 8.149 | 8.229 | 7.981 | 8.091 | 1,564,089 | -0.08(-1.01%) |
Nov 21, 2011 | 8.253 | 8.275 | 8.003 | 8.173 | 2,102,329 | -0.34(-4.03%) |
Nov 18, 2011 | 8.612 | 8.630 | 8.428 | 8.517 | 1,310,729 | -0.03(-0.33%) |
Nov 17, 2011 | 8.846 | 8.895 | 8.469 | 8.545 | 2,675,579 | -0.34(-3.80%) |
Nov 16, 2011 | 8.957 | 9.255 | 8.860 | 8.883 | 1,736,595 | -0.25(-2.70%) |
Nov 15, 2011 | 8.898 | 9.223 | 8.793 | 9.129 | 2,156,834 | +0.17(+1.85%) |
Nov 14, 2011 | 9.077 | 9.127 | 8.863 | 8.964 | 2,824,200 | -0.19(-2.12%) |
Nov 11, 2011 | 8.951 | 9.236 | 8.921 | 9.158 | 1,609,217 | +0.42(+4.82%) |
Nov 10, 2011 | 8.897 | 8.903 | 8.592 | 8.736 | 1,611,764 | +0.07(+0.79%) |
Nov 09, 2011 | 9.015 | 9.051 | 8.627 | 8.668 | 3,076,875 | -0.81(-8.57%) |
Nov 08, 2011 | 9.434 | 9.511 | 9.083 | 9.480 | 2,593,523 | +0.18(+1.90%) |
Nov 07, 2011 | 9.318 | 9.395 | 8.943 | 9.304 | 1,517,993 | -0.03(-0.37%) |
Nov 04, 2011 | 9.115 | 9.358 | 8.953 | 9.339 | 1,522,043 | +0.05(+0.55%) |
Nov 03, 2011 | 9.080 | 9.344 | 8.766 | 9.288 | 3,855,005 | +0.42(+4.71%) |
Nov 02, 2011 | 8.757 | 8.959 | 8.630 | 8.870 | 6,936,730 | +0.34(+4.01%) |
Nov 01, 2011 | 8.468 | 8.819 | 8.294 | 8.528 | 15,134,325 | -0.57(-6.24%) |
Oct 31, 2011 | 9.348 | 9.430 | 9.091 | 9.096 | 2,677,861 | -0.48(-5.02%) |
Oct 28, 2011 | 9.581 | 9.679 | 9.469 | 9.576 | 2,151,532 | -0.06(-0.64%) |
Oct 27, 2011 | 9.455 | 9.786 | 9.259 | 9.638 | 2,615,144 | +0.77(+8.70%) |
Oct 26, 2011 | 8.910 | 8.956 | 8.461 | 8.867 | 1,886,223 | +0.21(+2.46%) |
Oct 25, 2011 | 8.988 | 8.989 | 8.627 | 8.654 | 1,758,530 | -0.43(-4.78%) |
Oct 24, 2011 | 8.647 | 9.124 | 8.636 | 9.088 | 1,889,518 | +0.50(+5.81%) |
Oct 21, 2011 | 8.426 | 8.622 | 8.377 | 8.588 | 2,511,625 | +0.35(+4.29%) |
Oct 20, 2011 | 8.219 | 8.251 | 7.859 | 8.235 | 3,097,433 | +0.06(+0.78%) |
Oct 19, 2011 | 8.375 | 8.491 | 8.118 | 8.172 | 2,271,855 | -0.27(-3.15%) |
Oct 18, 2011 | 8.065 | 8.530 | 7.844 | 8.437 | 2,180,442 | +0.42(+5.28%) |
Oct 17, 2011 | 8.402 | 8.425 | 7.979 | 8.014 | 1,530,992 | -0.49(-5.78%) |
Oct 14, 2011 | 8.407 | 8.545 | 8.275 | 8.506 | 1,360,925 | +0.30(+3.70%) |
Oct 13, 2011 | 8.070 | 8.277 | 7.905 | 8.202 | 1,895,663 | +0.01(+0.08%) |
Oct 12, 2011 | 8.102 | 8.356 | 8.081 | 8.196 | 2,535,308 | +0.22(+2.79%) |
Oct 11, 2011 | 7.817 | 8.076 | 7.814 | 7.973 | 2,180,699 | +0.02(+0.28%) |
Oct 10, 2011 | 7.739 | 7.951 | 7.687 | 7.951 | 2,402,302 | +0.52(+7.07%) |
Oct 07, 2011 | 7.752 | 7.784 | 7.364 | 7.426 | 2,411,238 | -0.23(-3.05%) |
Oct 06, 2011 | 7.536 | 7.677 | 7.486 | 7.660 | 3,365,949 | +0.36(+4.88%) |
Oct 05, 2011 | 7.030 | 7.369 | 6.852 | 7.304 | 4,498,783 | +0.30(+4.24%) |
Oct 04, 2011 | 6.376 | 7.024 | 6.240 | 7.006 | 6,751,174 | +0.52(+8.07%) |
Oct 03, 2011 | 7.027 | 7.235 | 6.467 | 6.483 | 7,017,854 | -0.66(-9.20%) |
Sep 30, 2011 | 7.315 | 7.477 | 7.133 | 7.140 | 3,128,990 | -0.44(-5.77%) |
Sep 29, 2011 | 7.747 | 7.771 | 7.211 | 7.577 | 2,211,722 | +0.14(+1.88%) |
Sep 28, 2011 | 8.005 | 8.037 | 7.416 | 7.437 | 2,241,882 | -0.51(-6.44%) |
Sep 27, 2011 | 8.008 | 8.291 | 7.855 | 7.949 | 2,365,198 | +0.27(+3.46%) |
Sep 26, 2011 | 7.528 | 7.706 | 7.181 | 7.684 | 2,581,726 | +0.29(+3.96%) |
Sep 23, 2011 | 7.152 | 7.428 | 7.139 | 7.391 | 3,856,477 | +0.17(+2.33%) |
Sep 22, 2011 | 7.291 | 7.512 | 7.011 | 7.222 | 5,111,884 | -0.56(-7.23%) |
Sep 21, 2011 | 8.351 | 8.426 | 7.784 | 7.785 | 2,409,521 | -0.59(-7.04%) |
Sep 20, 2011 | 8.639 | 8.814 | 8.363 | 8.375 | 2,174,713 | -0.20(-2.37%) |
Sep 19, 2011 | 8.460 | 8.708 | 8.326 | 8.579 | 1,855,779 | -0.24(-2.78%) |
Sep 16, 2011 | 8.870 | 8.957 | 8.674 | 8.824 | 1,643,610 | +0.00(+0.05%) |
Sep 15, 2011 | 8.798 | 8.854 | 8.547 | 8.819 | 1,616,883 | +0.21(+2.44%) |
Sep 14, 2011 | 8.409 | 8.800 | 8.119 | 8.609 | 3,847,691 | +0.31(+3.74%) |
Sep 13, 2011 | 8.161 | 8.362 | 8.029 | 8.299 | 3,316,966 | +0.23(+2.86%) |
Sep 12, 2011 | 7.741 | 8.068 | 7.682 | 8.068 | 1,843,453 | +0.08(+0.98%) |
Sep 09, 2011 | 8.275 | 8.385 | 7.860 | 7.990 | 2,442,927 | -0.46(-5.40%) |
Sep 08, 2011 | 8.525 | 8.752 | 8.383 | 8.447 | 1,573,359 | -0.23(-2.62%) |
Sep 07, 2011 | 8.363 | 8.697 | 8.323 | 8.674 | 2,357,268 | +0.59(+7.23%) |
Sep 06, 2011 | 7.610 | 8.118 | 7.607 | 8.089 | 2,503,758 | -0.09(-1.15%) |
Sep 02, 2011 | 8.336 | 8.507 | 8.121 | 8.183 | 1,858,911 | -0.56(-6.45%) |
Sep 01, 2011 | 9.080 | 9.232 | 8.716 | 8.747 | 2,045,026 | -0.30(-3.32%) |
Aug 31, 2011 | 9.086 | 9.344 | 8.894 | 9.048 | 1,940,853 | +0.08(+0.85%) |
Aug 30, 2011 | 8.782 | 9.089 | 8.693 | 8.972 | 2,150,683 | +0.07(+0.84%) |
Aug 29, 2011 | 8.461 | 8.914 | 8.460 | 8.897 | 1,231,616 | +0.65(+7.89%) |
Aug 26, 2011 | 7.739 | 8.307 | 7.545 | 8.246 | 2,391,403 | +0.41(+5.19%) |
Aug 25, 2011 | 8.348 | 8.399 | 7.789 | 7.839 | 2,447,600 | -0.36(-4.42%) |
Aug 24, 2011 | 7.908 | 8.229 | 7.838 | 8.202 | 1,409,952 | +0.24(+3.00%) |
Aug 23, 2011 | 7.432 | 7.983 | 7.329 | 7.963 | 1,951,249 | +0.58(+7.88%) |
Aug 22, 2011 | 7.757 | 7.765 | 7.302 | 7.381 | 1,931,515 | +0.01(+0.15%) |
Aug 19, 2011 | 7.429 | 7.846 | 7.350 | 7.370 | 2,006,923 | -0.29(-3.76%) |
Aug 18, 2011 | 8.056 | 8.086 | 7.510 | 7.658 | 1,731,665 | -0.93(-10.85%) |
Aug 17, 2011 | 8.822 | 8.894 | 8.445 | 8.590 | 2,094,827 | -0.09(-0.99%) |
Aug 16, 2011 | 8.677 | 8.832 | 8.507 | 8.676 | 4,138,942 | -0.24(-2.73%) |
Aug 15, 2011 | 8.627 | 8.925 | 8.620 | 8.919 | 1,135,279 | +0.44(+5.20%) |
Aug 12, 2011 | 8.520 | 8.615 | 8.304 | 8.479 | 2,471,729 | +0.11(+1.33%) |
Aug 11, 2011 | 7.663 | 8.571 | 7.633 | 8.367 | 2,472,100 | +0.79(+10.36%) |
Aug 10, 2011 | 7.769 | 8.143 | 7.561 | 7.582 | 2,558,206 | -0.55(-6.82%) |
Aug 09, 2011 | 8.557 | 8.137 | 7.103 | 8.137 | 3,521,401 | +0.93(+12.88%) |
Aug 08, 2011 | 8.018 | 8.261 | 7.203 | 7.208 | 2,310,417 | -1.41(-16.35%) |
Aug 05, 2011 | 9.129 | 9.147 | 8.237 | 8.617 | 2,492,621 | -0.29(-3.25%) |
Aug 04, 2011 | 9.810 | 9.814 | 8.906 | 8.906 | 2,298,632 | -1.21(-11.96%) |
Aug 03, 2011 | 10.04 | 10.12 | 9.563 | 10.12 | 2,861,738 | +0.08(+0.84%) |
Aug 02, 2011 | 10.55 | 10.72 | 10.01 | 10.03 | 2,098,248 | -0.65(-6.09%) |
Aug 01, 2011 | 11.04 | 11.11 | 10.46 | 10.68 | 2,723,480 | -0.13(-1.22%) |
Jul 29, 2011 | 10.57 | 10.94 | 10.46 | 10.81 | 2,083,004 | -0.05(-0.48%) |
Jul 28, 2011 | 10.97 | 11.21 | 10.85 | 10.87 | 1,325,180 | -0.10(-0.90%) |
Jul 27, 2011 | 11.50 | 11.50 | 10.94 | 10.97 | 1,491,096 | -0.65(-5.60%) |
Jul 26, 2011 | 11.73 | 11.77 | 11.57 | 11.62 | 734,737 | -0.15(-1.26%) |
Jul 25, 2011 | 11.69 | 11.93 | 11.64 | 11.76 | 1,011,146 | -0.18(-1.54%) |
Jul 22, 2011 | 11.96 | 11.99 | 11.94 | 11.95 | 767,068 | +0.05(+0.40%) |
Jul 21, 2011 | 11.77 | 12.00 | 11.72 | 11.90 | 1,401,632 | +0.22(+1.89%) |
Jul 20, 2011 | 11.73 | 11.74 | 11.57 | 11.68 | 720,669 | -0.04(-0.35%) |
Jul 19, 2011 | 11.45 | 11.73 | 11.45 | 11.72 | 923,286 | +0.46(+4.05%) |
Jul 18, 2011 | 11.51 | 11.53 | 11.13 | 11.26 | 962,427 | -0.31(-2.72%) |
Jul 15, 2011 | 11.53 | 11.60 | 11.41 | 11.58 | 898,056 | +0.13(+1.11%) |
Jul 14, 2011 | 11.82 | 11.93 | 11.40 | 11.45 | 1,395,834 | -0.30(-2.57%) |
Jul 13, 2011 | 11.80 | 12.03 | 11.73 | 11.75 | 982,507 | +0.07(+0.61%) |
Jul 12, 2011 | 11.68 | 11.87 | 11.65 | 11.68 | 1,061,261 | -0.09(-0.80%) |
Jul 11, 2011 | 12.04 | 12.08 | 11.72 | 11.78 | 1,309,477 | -0.52(-4.20%) |
Jul 08, 2011 | 12.18 | 12.30 | 12.09 | 12.29 | 1,718,767 | -0.18(-1.43%) |
Jul 07, 2011 | 12.42 | 12.51 | 12.38 | 12.47 | 802,278 | +0.26(+2.16%) |
Jul 06, 2011 | 12.07 | 12.24 | 11.97 | 12.21 | 706,608 | +0.13(+1.05%) |
Jul 05, 2011 | 12.10 | 12.12 | 11.94 | 12.08 | 689,232 | +0.03(+0.24%) |
Jul 01, 2011 | 11.72 | 12.08 | 11.66 | 12.05 | 1,212,115 | +0.41(+3.48%) |
Jun 30, 2011 | 11.58 | 11.76 | 11.55 | 11.65 | 1,461,451 | +0.13(+1.13%) |
Jun 29, 2011 | 11.44 | 11.58 | 11.31 | 11.52 | 1,019,026 | +0.17(+1.54%) |
Jun 28, 2011 | 11.07 | 11.34 | 11.05 | 11.34 | 447,110 | +0.34(+3.12%) |
Jun 27, 2011 | 10.92 | 11.07 | 10.80 | 11.00 | 694,188 | +0.09(+0.79%) |
Jun 24, 2011 | 11.11 | 11.17 | 10.86 | 10.91 | 890,899 | -0.16(-1.44%) |
Jun 23, 2011 | 10.81 | 11.10 | 10.62 | 11.07 | 940,165 | -0.01(-0.07%) |
Jun 22, 2011 | 11.08 | 11.28 | 11.07 | 11.08 | 1,243,414 | -0.10(-0.88%) |
Jun 21, 2011 | 10.91 | 11.21 | 10.86 | 11.18 | 904,759 | +0.41(+3.83%) |
Jun 20, 2011 | 10.76 | 10.79 | 10.71 | 10.77 | 609,246 | +0.17(+1.64%) |
Jun 17, 2011 | 10.75 | 10.75 | 10.55 | 10.59 | 1,072,600 | +0.04(+0.42%) |
Jun 16, 2011 | 10.57 | 10.70 | 10.36 | 10.55 | 1,202,996 | -0.02(-0.23%) |
Jun 15, 2011 | 10.71 | 10.84 | 10.50 | 10.57 | 944,951 | -0.33(-3.01%) |
Jun 14, 2011 | 10.72 | 10.97 | 10.70 | 10.90 | 354,149 | +0.38(+3.61%) |
Jun 13, 2011 | 10.59 | 10.72 | 10.43 | 10.52 | 914,167 | -0.04(-0.42%) |
Jun 10, 2011 | 10.79 | 10.81 | 10.53 | 10.56 | 917,035 | -0.34(-3.14%) |
Jun 09, 2011 | 10.84 | 10.99 | 10.75 | 10.91 | 1,068,298 | +0.09(+0.87%) |
Jun 08, 2011 | 10.95 | 10.97 | 10.79 | 10.81 | 811,158 | -0.21(-1.92%) |
Jun 07, 2011 | 11.05 | 11.17 | 10.98 | 11.02 | 1,071,719 | +0.09(+0.80%) |
Jun 06, 2011 | 11.22 | 11.26 | 10.92 | 10.94 | 1,326,551 | -0.32(-2.84%) |