Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.693 | 8.701 | 8.535 | 8.593 | 25,933,202 | -0.11(-1.24%) |
May 30, 2012 | 8.809 | 8.876 | 8.684 | 8.701 | 23,352,764 | -0.21(-2.33%) |
May 29, 2012 | 8.851 | 8.959 | 8.793 | 8.909 | 15,997,584 | +0.14(+1.61%) |
May 25, 2012 | 8.659 | 8.842 | 8.651 | 8.768 | 12,115,434 | +0.13(+1.54%) |
May 24, 2012 | 8.867 | 8.901 | 8.535 | 8.635 | 25,165,914 | -0.24(-2.72%) |
May 23, 2012 | 8.809 | 8.917 | 8.659 | 8.876 | 19,713,744 | +0.11(+1.23%) |
May 22, 2012 | 8.759 | 8.884 | 8.568 | 8.768 | 17,795,398 | -0.02(-0.28%) |
May 21, 2012 | 8.545 | 8.813 | 8.545 | 8.793 | 20,750,868 | +0.25(+2.90%) |
May 18, 2012 | 8.628 | 8.801 | 8.537 | 8.545 | 19,838,702 | -0.10(-1.14%) |
May 17, 2012 | 8.801 | 8.854 | 8.644 | 8.644 | 17,619,938 | -0.15(-1.69%) |
May 16, 2012 | 8.925 | 8.991 | 8.784 | 8.793 | 14,801,970 | -0.12(-1.39%) |
May 15, 2012 | 8.974 | 9.098 | 8.892 | 8.916 | 15,387,947 | -0.12(-1.28%) |
May 14, 2012 | 8.999 | 9.106 | 8.949 | 9.032 | 10,864,051 | -0.02(-0.27%) |
May 11, 2012 | 9.106 | 9.197 | 9.048 | 9.057 | 19,085,472 | -0.07(-0.72%) |
May 10, 2012 | 9.188 | 9.263 | 9.065 | 9.123 | 19,437,302 | -0.02(-0.18%) |
May 09, 2012 | 9.081 | 9.205 | 8.991 | 9.139 | 14,606,927 | -0.07(-0.72%) |
May 08, 2012 | 9.147 | 9.246 | 9.040 | 9.205 | 16,638,926 | -0.02(-0.27%) |
May 07, 2012 | 9.221 | 9.279 | 9.164 | 9.230 | 15,182,826 | -0.07(-0.80%) |
May 04, 2012 | 9.485 | 9.485 | 9.263 | 9.304 | 16,684,769 | -0.21(-2.17%) |
May 03, 2012 | 9.733 | 9.745 | 9.494 | 9.510 | 14,133,448 | -0.23(-2.33%) |
May 02, 2012 | 9.758 | 9.766 | 9.667 | 9.737 | 12,201,489 | -0.05(-0.46%) |
May 01, 2012 | 9.906 | 9.947 | 9.774 | 9.782 | 13,042,335 | -0.11(-1.08%) |
Apr 30, 2012 | 9.890 | 9.980 | 9.865 | 9.890 | 10,239,677 | -0.03(-0.33%) |
Apr 27, 2012 | 9.848 | 9.939 | 9.799 | 9.923 | 13,056,687 | +0.07(+0.75%) |
Apr 26, 2012 | 9.626 | 9.906 | 9.609 | 9.848 | 14,496,466 | +0.25(+2.62%) |
Apr 25, 2012 | 9.535 | 9.642 | 9.510 | 9.597 | 10,731,479 | +0.12(+1.26%) |
Apr 24, 2012 | 9.560 | 9.609 | 9.452 | 9.477 | 13,164,209 | -0.07(-0.78%) |
Apr 23, 2012 | 9.576 | 9.593 | 9.469 | 9.551 | 15,174,605 | -0.16(-1.61%) |
Apr 20, 2012 | 9.824 | 9.890 | 9.708 | 9.708 | 12,269,722 | -0.08(-0.80%) |
Apr 19, 2012 | 9.774 | 9.939 | 9.749 | 9.786 | 11,890,571 | +0.01(+0.13%) |
Apr 18, 2012 | 9.881 | 9.881 | 9.741 | 9.774 | 13,349,840 | -0.15(-1.50%) |
Apr 17, 2012 | 9.824 | 10.01 | 9.807 | 9.923 | 12,592,743 | +0.14(+1.43%) |
Apr 16, 2012 | 9.766 | 9.840 | 9.659 | 9.782 | 11,992,384 | +0.05(+0.51%) |
Apr 13, 2012 | 9.890 | 9.964 | 9.725 | 9.733 | 10,932,127 | -0.22(-2.20%) |
Apr 12, 2012 | 9.832 | 10.02 | 9.782 | 9.951 | 10,276,935 | +0.12(+1.26%) |
Apr 11, 2012 | 9.758 | 9.898 | 9.733 | 9.828 | 12,366,751 | +0.14(+1.40%) |
Apr 10, 2012 | 9.733 | 9.848 | 9.642 | 9.692 | 16,807,050 | -0.09(-0.93%) |
Apr 09, 2012 | 9.782 | 9.848 | 9.725 | 9.782 | 16,155,243 | -0.14(-1.41%) |
Apr 05, 2012 | 9.931 | 10.03 | 9.898 | 9.923 | 14,376,260 | -0.02(-0.25%) |
Apr 04, 2012 | 9.980 | 10.08 | 9.898 | 9.947 | 19,224,120 | -0.15(-1.47%) |
Apr 03, 2012 | 10.23 | 10.34 | 10.08 | 10.10 | 18,475,372 | -0.21(-2.08%) |
Apr 02, 2012 | 10.27 | 10.35 | 10.19 | 10.31 | 15,131,678 | +0.05(+0.44%) |
Mar 30, 2012 | 10.38 | 10.38 | 10.24 | 10.26 | 13,685,088 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.31 | 10.12 | 10.29 | 15,483,464 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.15 | 10.28 | 27,024,782 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.57 | 10.57 | 16,382,509 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,496,179 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.47 | 13,746,721 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,076,828 | -0.06(-0.55%) |
Mar 21, 2012 | 10.48 | 10.63 | 10.43 | 10.49 | 11,817,351 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.59 | 10.45 | 10.48 | 14,920,472 | -0.10(-0.93%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.52 | 10.58 | 11,355,033 | +0.01(+0.08%) |
Mar 16, 2012 | 10.52 | 10.66 | 10.48 | 10.57 | 20,489,080 | +0.02(+0.24%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.38 | 10.55 | 14,523,592 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,357,330 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,145,856 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,464,001 | +0.00(+0.04%) |
Mar 09, 2012 | 10.05 | 10.24 | 9.980 | 10.20 | 13,031,248 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.964 | 10.05 | 18,889,838 | +0.07(+0.70%) |
Mar 07, 2012 | 9.923 | 10.08 | 9.914 | 9.980 | 18,038,566 | +0.08(+0.79%) |
Mar 06, 2012 | 9.840 | 10.06 | 9.840 | 9.902 | 23,340,238 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.05 | 9.832 | 9.923 | 22,715,738 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.01 | 10.08 | 26,600,170 | -0.02(-0.16%) |
Mar 01, 2012 | 10.15 | 10.20 | 10.03 | 10.10 | 18,564,028 | -0.01(-0.08%) |
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,831,260 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,002,148 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.34 | 19,090,580 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,435,081 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.66 | 10.33 | 10.51 | 21,743,064 | -0.13(-1.24%) |
Feb 22, 2012 | 10.48 | 10.67 | 10.48 | 10.64 | 27,428,764 | +0.16(+1.49%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 25,995,592 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.43 | 10.63 | 10.65 | 41,412,332 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.85 | 10.60 | 10.83 | 17,190,330 | +0.25(+2.40%) |
Feb 15, 2012 | 10.57 | 10.74 | 10.53 | 10.57 | 13,783,756 | +0.02(+0.23%) |
Feb 14, 2012 | 10.62 | 10.65 | 10.40 | 10.55 | 18,163,566 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,103,225 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.55 | 10.62 | 12,738,373 | -0.13(-1.22%) |
Feb 09, 2012 | 10.66 | 10.76 | 10.59 | 10.75 | 13,934,984 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.66 | 21,822,114 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,715,814 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.21 | 10.34 | 17,503,746 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.57 | 10.42 | 10.48 | 13,476,781 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.46 | 10.29 | 10.36 | 13,679,784 | +0.06(+0.56%) |
Feb 01, 2012 | 10.20 | 10.37 | 10.12 | 10.30 | 17,915,702 | +0.24(+2.40%) |
Jan 31, 2012 | 9.984 | 10.12 | 9.927 | 10.06 | 18,337,824 | +0.18(+1.78%) |
Jan 30, 2012 | 9.911 | 9.960 | 9.820 | 9.886 | 19,414,066 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.985 | 10.03 | 23,162,228 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,017,606 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.984 | 10.13 | 13,100,986 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.935 | 10.09 | 10,146,714 | +0.07(+0.70%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.931 | 10.02 | 22,937,162 | -0.20(-2.00%) |
Jan 20, 2012 | 10.16 | 10.29 | 10.09 | 10.22 | 24,048,726 | +0.13(+1.30%) |
Jan 19, 2012 | 9.993 | 10.18 | 9.960 | 10.09 | 18,849,994 | +0.16(+1.57%) |
Jan 18, 2012 | 9.747 | 9.984 | 9.706 | 9.935 | 24,728,936 | +0.28(+2.93%) |
Jan 17, 2012 | 9.673 | 9.763 | 9.616 | 9.652 | 29,198,530 | +0.23(+2.39%) |
Jan 13, 2012 | 9.632 | 9.648 | 9.386 | 9.427 | 17,586,846 | -0.25(-2.54%) |
Jan 12, 2012 | 9.681 | 9.714 | 9.534 | 9.673 | 15,331,370 | +0.07(+0.77%) |
Jan 11, 2012 | 9.509 | 9.739 | 9.460 | 9.599 | 17,911,976 | +0.09(+0.95%) |
Jan 10, 2012 | 9.403 | 9.599 | 9.378 | 9.509 | 30,768,704 | +0.21(+2.29%) |
Jan 09, 2012 | 9.083 | 9.320 | 9.034 | 9.296 | 27,188,766 | +0.27(+3.00%) |
Jan 06, 2012 | 8.894 | 9.042 | 8.796 | 9.025 | 19,735,856 | +0.15(+1.66%) |
Jan 05, 2012 | 8.788 | 8.886 | 8.722 | 8.878 | 17,069,644 | +0.06(+0.65%) |
Jan 04, 2012 | 8.779 | 8.820 | 8.697 | 8.820 | 12,896,265 | +0.04(+0.47%) |
Dec 30, 2011 | 8.858 | 8.886 | 8.771 | 8.779 | 7,965,052 | +0.02(+0.28%) |
Dec 29, 2011 | 8.771 | 8.845 | 8.706 | 8.755 | 9,872,428 | +0.05(+0.61%) |
Dec 28, 2011 | 8.902 | 8.935 | 8.681 | 8.702 | 11,626,725 | -0.18(-1.99%) |
Dec 27, 2011 | 8.820 | 8.976 | 8.812 | 8.878 | 10,848,603 | +0.01(+0.09%) |
Dec 23, 2011 | 8.640 | 8.870 | 8.632 | 8.870 | 15,295,151 | +0.51(+6.08%) |
Dec 21, 2011 | 8.542 | 8.566 | 8.337 | 8.361 | 28,575,484 | -0.18(-2.06%) |
Dec 20, 2011 | 8.452 | 8.714 | 8.452 | 8.538 | 31,997,174 | +0.23(+2.81%) |
Dec 19, 2011 | 8.468 | 8.607 | 8.292 | 8.304 | 14,417,961 | -0.16(-1.94%) |
Dec 16, 2011 | 8.435 | 8.615 | 8.390 | 8.468 | 21,497,066 | +0.11(+1.37%) |
Dec 15, 2011 | 8.607 | 8.624 | 8.341 | 8.353 | 21,141,570 | -0.11(-1.36%) |
Dec 14, 2011 | 8.599 | 8.632 | 8.460 | 8.468 | 18,180,110 | -0.14(-1.62%) |
Dec 13, 2011 | 8.665 | 8.738 | 8.550 | 8.607 | 32,611,480 | -0.02(-0.19%) |
Dec 12, 2011 | 9.034 | 9.050 | 8.583 | 8.624 | 26,537,818 | -0.56(-6.07%) |
Dec 09, 2011 | 8.960 | 9.247 | 8.853 | 9.181 | 14,611,947 | +0.24(+2.66%) |
Dec 08, 2011 | 9.181 | 9.255 | 8.935 | 8.943 | 17,374,502 | -0.28(-3.02%) |
Dec 07, 2011 | 9.116 | 9.296 | 8.968 | 9.222 | 20,682,440 | +0.13(+1.44%) |
Dec 06, 2011 | 9.066 | 9.156 | 9.009 | 9.091 | 14,317,447 | +0.08(+0.91%) |
Dec 05, 2011 | 9.025 | 9.083 | 8.902 | 9.009 | 16,712,249 | +0.13(+1.48%) |
Dec 02, 2011 | 8.935 | 9.079 | 8.853 | 8.878 | 18,463,222 | +0.05(+0.56%) |
Dec 01, 2011 | 8.796 | 8.886 | 8.661 | 8.829 | 17,627,638 | -0.01(-0.09%) |
Nov 30, 2011 | 8.607 | 8.853 | 8.558 | 8.837 | 29,570,422 | +0.43(+5.17%) |
Nov 29, 2011 | 8.550 | 8.574 | 8.370 | 8.402 | 21,656,266 | -0.12(-1.44%) |
Nov 28, 2011 | 8.591 | 8.697 | 8.443 | 8.525 | 21,367,298 | +0.20(+2.36%) |
Nov 25, 2011 | 8.378 | 8.550 | 8.329 | 8.329 | 10,359,852 | -0.04(-0.49%) |
Nov 23, 2011 | 8.591 | 8.599 | 8.337 | 8.370 | 22,239,846 | -0.30(-3.41%) |
Nov 22, 2011 | 8.878 | 8.968 | 8.620 | 8.665 | 23,491,504 | -0.26(-2.94%) |
Nov 21, 2011 | 9.042 | 9.099 | 8.853 | 8.927 | 20,640,458 | -0.21(-2.33%) |
Nov 18, 2011 | 9.335 | 9.376 | 9.059 | 9.140 | 19,890,664 | -0.24(-2.60%) |
Nov 17, 2011 | 9.791 | 9.889 | 9.213 | 9.384 | 35,603,476 | -0.77(-7.54%) |
Nov 16, 2011 | 10.09 | 10.38 | 10.08 | 10.15 | 20,031,172 | -0.14(-1.35%) |
Nov 15, 2011 | 10.00 | 10.36 | 9.962 | 10.29 | 14,407,892 | +0.08(+0.80%) |
Nov 14, 2011 | 10.32 | 10.42 | 10.12 | 10.21 | 12,785,873 | -0.15(-1.49%) |
Nov 11, 2011 | 10.11 | 10.42 | 10.03 | 10.36 | 15,026,360 | +0.39(+3.92%) |
Nov 10, 2011 | 9.978 | 10.08 | 9.824 | 9.970 | 14,183,762 | +0.09(+0.91%) |
Nov 09, 2011 | 10.09 | 10.09 | 9.848 | 9.881 | 20,757,630 | -0.41(-3.96%) |
Nov 08, 2011 | 10.17 | 10.30 | 10.09 | 10.29 | 14,564,854 | +0.19(+1.89%) |
Nov 07, 2011 | 10.06 | 10.13 | 9.921 | 10.10 | 13,187,132 | -0.01(-0.12%) |
Nov 04, 2011 | 10.02 | 10.20 | 9.897 | 10.11 | 11,585,811 | +0.05(+0.49%) |
Nov 03, 2011 | 9.864 | 10.11 | 9.685 | 10.06 | 16,406,475 | +0.26(+2.66%) |
Nov 02, 2011 | 9.767 | 9.881 | 9.685 | 9.799 | 15,468,755 | +0.10(+1.01%) |
Nov 01, 2011 | 9.775 | 9.860 | 9.669 | 9.702 | 19,740,126 | -0.33(-3.25%) |
Oct 31, 2011 | 10.17 | 10.27 | 10.03 | 10.03 | 16,829,132 | -0.24(-2.38%) |
Oct 28, 2011 | 10.15 | 10.27 | 10.01 | 10.27 | 14,996,469 | +0.07(+0.64%) |
Oct 27, 2011 | 9.799 | 10.25 | 9.799 | 10.21 | 22,368,278 | +0.57(+5.91%) |
Oct 26, 2011 | 9.677 | 9.767 | 9.449 | 9.637 | 15,403,361 | +0.07(+0.68%) |
Oct 25, 2011 | 9.555 | 9.767 | 9.555 | 9.571 | 14,498,214 | -0.14(-1.42%) |
Oct 24, 2011 | 9.580 | 9.759 | 9.551 | 9.710 | 14,173,549 | +0.20(+2.05%) |
Oct 21, 2011 | 9.295 | 9.637 | 9.295 | 9.514 | 19,105,044 | +0.29(+3.18%) |
Oct 20, 2011 | 9.311 | 9.335 | 8.961 | 9.221 | 15,637,029 | -0.12(-1.31%) |
Oct 19, 2011 | 9.498 | 9.555 | 9.311 | 9.344 | 13,458,849 | -0.15(-1.54%) |
Oct 18, 2011 | 9.417 | 9.523 | 9.173 | 9.490 | 21,846,934 | +0.22(+2.37%) |
Oct 17, 2011 | 9.384 | 9.405 | 9.221 | 9.270 | 20,791,988 | -0.17(-1.81%) |
Oct 14, 2011 | 9.506 | 9.506 | 9.246 | 9.441 | 16,932,016 | +0.02(+0.17%) |
Oct 13, 2011 | 9.181 | 9.464 | 9.124 | 9.425 | 22,146,380 | +0.23(+2.48%) |
Oct 12, 2011 | 9.026 | 9.278 | 9.002 | 9.197 | 20,514,072 | +0.26(+2.91%) |
Oct 11, 2011 | 8.953 | 9.018 | 8.847 | 8.937 | 14,685,712 | -0.02(-0.27%) |
Oct 10, 2011 | 8.880 | 9.038 | 8.823 | 8.961 | 16,191,097 | +0.24(+2.80%) |
Oct 07, 2011 | 8.806 | 8.912 | 8.627 | 8.717 | 19,893,476 | -0.03(-0.37%) |
Oct 06, 2011 | 8.749 | 8.806 | 8.505 | 8.749 | 22,584,770 | +0.13(+1.56%) |
Oct 05, 2011 | 8.351 | 8.627 | 8.204 | 8.615 | 20,523,938 | +0.26(+3.07%) |
Oct 04, 2011 | 7.895 | 8.359 | 7.895 | 8.359 | 28,707,066 | +0.34(+4.26%) |
Oct 03, 2011 | 8.359 | 8.481 | 8.017 | 8.017 | 30,104,620 | -0.41(-4.88%) |
Sep 30, 2011 | 8.579 | 8.676 | 8.424 | 8.428 | 22,226,042 | -0.22(-2.50%) |
Sep 29, 2011 | 8.774 | 8.798 | 8.465 | 8.644 | 31,110,792 | +0.01(+0.14%) |
Sep 28, 2011 | 8.839 | 8.896 | 8.587 | 8.631 | 23,418,792 | -0.15(-1.71%) |
Sep 27, 2011 | 8.611 | 9.042 | 8.546 | 8.782 | 30,990,376 | +0.33(+3.95%) |
Sep 26, 2011 | 8.668 | 8.692 | 8.302 | 8.448 | 30,794,414 | -0.17(-1.98%) |
Sep 23, 2011 | 8.351 | 8.774 | 8.294 | 8.619 | 21,110,014 | +0.19(+2.22%) |
Sep 22, 2011 | 8.668 | 8.680 | 8.310 | 8.432 | 31,365,244 | -0.40(-4.52%) |
Sep 21, 2011 | 9.075 | 9.156 | 8.831 | 8.831 | 21,661,374 | -0.23(-2.52%) |
Sep 20, 2011 | 9.124 | 9.335 | 9.030 | 9.059 | 16,169,797 | -0.08(-0.89%) |
Sep 19, 2011 | 9.116 | 9.197 | 9.034 | 9.140 | 16,802,254 | -0.28(-2.94%) |
Sep 16, 2011 | 9.514 | 9.596 | 9.360 | 9.417 | 21,025,550 | -0.08(-0.86%) |
Sep 15, 2011 | 9.458 | 9.531 | 9.327 | 9.498 | 25,417,160 | +0.35(+3.78%) |
Sep 14, 2011 | 9.010 | 9.262 | 8.961 | 9.152 | 30,148,994 | +0.18(+2.04%) |
Sep 13, 2011 | 8.896 | 9.010 | 8.872 | 8.969 | 27,296,444 | +0.13(+1.47%) |
Sep 12, 2011 | 8.660 | 8.847 | 8.644 | 8.839 | 21,433,732 | +0.11(+1.26%) |
Sep 09, 2011 | 8.701 | 9.042 | 8.684 | 8.729 | 22,679,386 | -0.10(-1.15%) |
Sep 08, 2011 | 8.969 | 9.148 | 8.815 | 8.831 | 20,984,888 | -0.20(-2.16%) |
Sep 07, 2011 | 8.847 | 9.026 | 8.839 | 9.026 | 23,245,102 | +0.34(+3.94%) |
Sep 06, 2011 | 8.611 | 8.717 | 8.546 | 8.684 | 20,632,726 | -0.14(-1.57%) |
Sep 02, 2011 | 8.863 | 8.920 | 8.790 | 8.823 | 14,732,794 | -0.18(-1.99%) |
Sep 01, 2011 | 9.262 | 9.303 | 9.002 | 9.002 | 15,105,925 | -0.21(-2.30%) |
Aug 31, 2011 | 9.376 | 9.466 | 9.174 | 9.213 | 18,169,042 | -0.08(-0.88%) |
Aug 30, 2011 | 9.197 | 9.360 | 9.140 | 9.295 | 17,702,682 | +0.03(+0.31%) |
Aug 29, 2011 | 9.042 | 9.287 | 9.026 | 9.266 | 13,533,666 | +0.33(+3.69%) |
Aug 26, 2011 | 8.686 | 8.945 | 8.581 | 8.937 | 18,660,508 | +0.20(+2.31%) |
Aug 25, 2011 | 8.759 | 8.961 | 8.727 | 8.735 | 26,634,932 | -0.44(-4.84%) |
Aug 24, 2011 | 9.203 | 9.244 | 8.945 | 9.179 | 20,479,250 | -0.06(-0.70%) |
Aug 23, 2011 | 8.735 | 9.244 | 8.727 | 9.244 | 19,970,104 | +0.47(+5.34%) |
Aug 22, 2011 | 8.896 | 8.989 | 8.735 | 8.775 | 16,685,179 | +0.03(+0.37%) |
Aug 19, 2011 | 8.783 | 9.034 | 8.727 | 8.743 | 19,946,304 | -0.14(-1.55%) |
Aug 18, 2011 | 9.114 | 9.131 | 8.791 | 8.880 | 22,097,284 | -0.51(-5.42%) |
Aug 17, 2011 | 9.462 | 9.656 | 9.288 | 9.389 | 13,213,429 | -0.05(-0.51%) |
Aug 16, 2011 | 9.478 | 9.587 | 9.308 | 9.438 | 16,512,537 | -0.15(-1.60%) |
Aug 15, 2011 | 9.397 | 9.591 | 9.357 | 9.591 | 13,551,903 | +0.22(+2.33%) |
Aug 12, 2011 | 9.494 | 9.656 | 9.320 | 9.373 | 20,384,638 | -0.10(-1.02%) |
Aug 11, 2011 | 9.139 | 9.591 | 9.074 | 9.470 | 37,160,244 | +0.38(+4.18%) |
Aug 10, 2011 | 9.106 | 9.357 | 8.961 | 9.090 | 42,860,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.135 | 9.260 | 8.767 | 9.244 | 42,404,936 | +0.28(+3.16%) |
Aug 08, 2011 | 8.993 | 9.292 | 8.896 | 8.961 | 43,212,192 | -0.28(-3.06%) |
Aug 05, 2011 | 9.405 | 9.640 | 8.969 | 9.244 | 39,588,804 | -0.03(-0.35%) |
Aug 04, 2011 | 9.712 | 9.712 | 9.276 | 9.276 | 36,806,320 | -0.59(-5.98%) |
Aug 03, 2011 | 9.761 | 9.890 | 9.599 | 9.866 | 24,152,902 | +0.11(+1.08%) |
Aug 02, 2011 | 9.850 | 9.898 | 9.712 | 9.761 | 22,340,260 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.793 | 9.963 | 20,784,616 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.890 | 9.955 | 25,607,078 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.995 | 10.08 | 19,637,526 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.50 | 10.18 | 10.21 | 26,171,292 | -0.37(-3.51%) |
Jul 26, 2011 | 10.63 | 10.72 | 10.55 | 10.59 | 12,627,262 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.67 | 10.44 | 10.59 | 14,903,885 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.42 | 10.63 | 21,614,402 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.50 | 10.16 | 10.44 | 17,658,898 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.16 | 10.25 | 16,676,130 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,141,274 | +0.29(+2.93%) |
Jul 18, 2011 | 9.987 | 10.12 | 9.882 | 9.939 | 24,827,164 | -0.12(-1.21%) |
Jul 15, 2011 | 9.906 | 10.09 | 9.842 | 10.06 | 24,780,300 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.890 | 9.914 | 28,496,666 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.29 | 10.03 | 10.05 | 26,574,972 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.12 | 10.21 | 34,969,632 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,202,030 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.59 | 18,190,740 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.61 | 10.86 | 19,954,882 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.37 | 10.54 | 16,937,836 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.75 | 10.50 | 10.58 | 15,857,396 | -0.16(-1.50%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,450,339 | +0.23(+2.15%) |
Jun 30, 2011 | 10.29 | 10.57 | 10.27 | 10.51 | 22,713,086 | +0.27(+2.68%) |
Jun 29, 2011 | 10.29 | 10.34 | 10.17 | 10.24 | 17,163,546 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.29 | 10.12 | 10.27 | 15,222,412 | +0.04(+0.39%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.955 | 10.23 | 22,080,206 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,313,896 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.963 | 10.31 | 21,040,930 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,248,276 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.25 | 15,365,352 | +0.21(+2.13%) |
Jun 20, 2011 | 10.04 | 10.16 | 9.979 | 10.03 | 19,221,754 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.906 | 10.03 | 19,218,586 | -0.04(-0.44%) |
Jun 16, 2011 | 10.16 | 10.20 | 9.987 | 10.07 | 18,759,592 | -0.08(-0.83%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.16 | 20,753,188 | -0.11(-1.02%) |
Jun 14, 2011 | 10.16 | 10.37 | 10.16 | 10.26 | 21,822,704 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,990,985 | -0.08(-0.79%) |
Jun 10, 2011 | 10.30 | 10.33 | 10.04 | 10.16 | 20,107,260 | -0.16(-1.56%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.33 | 22,129,994 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.50 | 10.25 | 10.29 | 19,033,100 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.50 | 10.53 | 23,701,114 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.42 | 14,274,090 | -0.06(-0.54%) |