Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.02 | 14.18 | 13.90 | 14.18 | 10,494,380 | +0.44(+3.23%) |
Jun 28, 2012 | 13.37 | 13.74 | 13.36 | 13.74 | 8,604,418 | +0.29(+2.12%) |
Jun 27, 2012 | 12.99 | 13.48 | 12.92 | 13.45 | 8,440,891 | +0.49(+3.82%) |
Jun 26, 2012 | 12.86 | 13.00 | 12.76 | 12.96 | 5,382,877 | +0.13(+1.04%) |
Jun 25, 2012 | 12.91 | 12.96 | 12.79 | 12.82 | 5,825,647 | -0.30(-2.27%) |
Jun 22, 2012 | 13.23 | 13.25 | 13.08 | 13.12 | 6,491,281 | -0.04(-0.29%) |
Jun 21, 2012 | 13.49 | 13.52 | 13.15 | 13.16 | 5,835,376 | -0.31(-2.31%) |
Jun 20, 2012 | 13.51 | 13.55 | 13.35 | 13.47 | 5,235,174 | -0.04(-0.33%) |
Jun 19, 2012 | 13.34 | 13.62 | 13.24 | 13.51 | 8,206,199 | +0.23(+1.72%) |
Jun 18, 2012 | 13.05 | 13.31 | 12.98 | 13.29 | 6,849,806 | +0.10(+0.77%) |
Jun 15, 2012 | 13.13 | 13.20 | 12.99 | 13.18 | 10,552,305 | +0.13(+1.02%) |
Jun 14, 2012 | 12.96 | 13.12 | 12.91 | 13.05 | 5,912,052 | +0.14(+1.08%) |
Jun 13, 2012 | 13.05 | 13.16 | 12.84 | 12.91 | 6,486,730 | -0.23(-1.74%) |
Jun 12, 2012 | 12.79 | 13.15 | 12.72 | 13.14 | 7,610,193 | +0.34(+2.68%) |
Jun 11, 2012 | 13.21 | 13.24 | 12.79 | 12.80 | 5,631,396 | -0.17(-1.32%) |
Jun 08, 2012 | 12.76 | 12.97 | 12.72 | 12.97 | 3,831,123 | +0.16(+1.24%) |
Jun 07, 2012 | 12.91 | 12.98 | 12.76 | 12.81 | 6,918,239 | +0.06(+0.45%) |
Jun 06, 2012 | 12.38 | 12.75 | 12.32 | 12.75 | 6,024,563 | +0.47(+3.82%) |
Jun 05, 2012 | 12.11 | 12.37 | 12.06 | 12.28 | 7,021,995 | +0.15(+1.25%) |
Jun 04, 2012 | 12.19 | 12.24 | 11.86 | 12.13 | 8,845,780 | +0.01(+0.10%) |
Jun 01, 2012 | 12.32 | 12.43 | 12.11 | 12.12 | 9,792,257 | -0.51(-4.02%) |
May 31, 2012 | 12.60 | 12.75 | 12.42 | 12.63 | 7,510,937 | +0.10(+0.76%) |
May 30, 2012 | 12.72 | 12.74 | 12.50 | 12.53 | 7,268,856 | -0.35(-2.71%) |
May 29, 2012 | 12.65 | 12.90 | 12.64 | 12.88 | 3,846,141 | +0.34(+2.73%) |
May 25, 2012 | 12.60 | 12.70 | 12.49 | 12.54 | 3,946,292 | -0.09(-0.70%) |
May 24, 2012 | 12.60 | 12.79 | 12.46 | 12.63 | 6,052,176 | +0.11(+0.91%) |
May 23, 2012 | 12.26 | 12.56 | 12.18 | 12.51 | 7,058,626 | +0.16(+1.34%) |
May 22, 2012 | 12.25 | 12.51 | 12.18 | 12.35 | 9,357,900 | +0.13(+1.09%) |
May 21, 2012 | 11.92 | 12.22 | 11.85 | 12.21 | 6,062,154 | +0.32(+2.67%) |
May 18, 2012 | 11.94 | 12.01 | 11.80 | 11.90 | 10,313,136 | +0.04(+0.37%) |
May 17, 2012 | 12.14 | 12.18 | 11.80 | 11.85 | 12,557,557 | -0.29(-2.35%) |
May 16, 2012 | 12.36 | 12.46 | 12.13 | 12.14 | 6,261,232 | -0.14(-1.14%) |
May 15, 2012 | 12.30 | 12.39 | 12.18 | 12.28 | 6,158,510 | -0.04(-0.36%) |
May 14, 2012 | 12.55 | 12.56 | 12.32 | 12.32 | 5,786,848 | -0.41(-3.19%) |
May 11, 2012 | 12.60 | 12.83 | 12.53 | 12.73 | 4,800,433 | +0.04(+0.30%) |
May 10, 2012 | 12.81 | 12.86 | 12.66 | 12.69 | 6,860,795 | -0.04(-0.30%) |
May 09, 2012 | 12.38 | 12.82 | 12.25 | 12.73 | 9,007,495 | +0.22(+1.78%) |
May 08, 2012 | 12.62 | 12.67 | 12.43 | 12.51 | 10,038,269 | -0.22(-1.73%) |
May 07, 2012 | 12.55 | 12.85 | 12.54 | 12.73 | 6,986,304 | +0.15(+1.20%) |
May 04, 2012 | 12.78 | 12.78 | 12.51 | 12.58 | 8,622,668 | -0.25(-1.96%) |
May 03, 2012 | 12.97 | 13.02 | 12.82 | 12.83 | 5,116,663 | -0.16(-1.21%) |
May 02, 2012 | 12.77 | 13.05 | 12.73 | 12.98 | 6,606,444 | +0.14(+1.13%) |
May 01, 2012 | 12.80 | 12.95 | 12.62 | 12.84 | 6,267,430 | +0.03(+0.20%) |
Apr 30, 2012 | 13.07 | 13.08 | 12.79 | 12.81 | 6,658,950 | -0.31(-2.35%) |
Apr 27, 2012 | 13.22 | 13.29 | 12.74 | 13.12 | 7,989,429 | -0.02(-0.14%) |
Apr 26, 2012 | 12.99 | 13.15 | 12.88 | 13.14 | 7,966,452 | +0.09(+0.67%) |
Apr 25, 2012 | 13.04 | 13.06 | 12.88 | 13.05 | 5,906,082 | +0.14(+1.07%) |
Apr 24, 2012 | 12.65 | 13.00 | 12.60 | 12.92 | 7,760,725 | +0.31(+2.50%) |
Apr 23, 2012 | 12.53 | 12.75 | 12.39 | 12.60 | 14,201,055 | -0.60(-4.58%) |
Apr 20, 2012 | 13.14 | 13.34 | 13.14 | 13.20 | 4,835,310 | +0.14(+1.11%) |
Apr 19, 2012 | 13.12 | 13.23 | 12.98 | 13.06 | 4,217,197 | -0.01(-0.10%) |
Apr 18, 2012 | 13.21 | 13.28 | 13.07 | 13.07 | 5,513,468 | -0.22(-1.66%) |
Apr 17, 2012 | 13.10 | 13.36 | 13.00 | 13.29 | 5,395,014 | +0.26(+2.03%) |
Apr 16, 2012 | 13.15 | 13.20 | 12.99 | 13.03 | 6,590,216 | -0.03(-0.19%) |
Apr 13, 2012 | 13.20 | 13.24 | 13.05 | 13.05 | 5,338,980 | -0.21(-1.57%) |
Apr 12, 2012 | 12.97 | 13.26 | 12.92 | 13.26 | 5,229,521 | +0.35(+2.68%) |
Apr 11, 2012 | 13.00 | 13.02 | 12.82 | 12.92 | 5,598,029 | +0.09(+0.74%) |
Apr 10, 2012 | 13.23 | 13.29 | 12.76 | 12.82 | 8,912,835 | -0.42(-3.18%) |
Apr 09, 2012 | 13.29 | 13.40 | 13.19 | 13.24 | 5,529,823 | -0.30(-2.18%) |
Apr 05, 2012 | 13.52 | 13.61 | 13.40 | 13.54 | 5,158,817 | -0.06(-0.42%) |
Apr 04, 2012 | 13.65 | 13.70 | 13.47 | 13.60 | 5,201,812 | -0.16(-1.14%) |
Apr 03, 2012 | 13.89 | 13.99 | 13.68 | 13.75 | 5,975,215 | -0.20(-1.40%) |
Apr 02, 2012 | 13.74 | 13.97 | 13.68 | 13.95 | 7,572,823 | +0.15(+1.09%) |
Mar 30, 2012 | 13.87 | 13.88 | 13.74 | 13.80 | 5,677,932 | +0.02(+0.14%) |
Mar 29, 2012 | 13.74 | 13.80 | 13.58 | 13.78 | 4,626,963 | -0.08(-0.59%) |
Mar 28, 2012 | 13.85 | 13.91 | 13.67 | 13.86 | 4,624,773 | -0.02(-0.14%) |
Mar 27, 2012 | 13.81 | 14.04 | 13.70 | 13.88 | 7,144,169 | +0.09(+0.64%) |
Mar 26, 2012 | 13.87 | 13.92 | 13.64 | 13.79 | 7,240,801 | +0.03(+0.18%) |
Mar 23, 2012 | 13.66 | 13.83 | 13.44 | 13.77 | 5,303,707 | +0.04(+0.28%) |
Mar 22, 2012 | 13.78 | 13.78 | 13.58 | 13.73 | 5,423,727 | -0.22(-1.58%) |
Mar 21, 2012 | 14.07 | 14.07 | 13.88 | 13.95 | 4,978,926 | -0.08(-0.54%) |
Mar 20, 2012 | 13.93 | 14.03 | 13.82 | 14.02 | 5,081,533 | +0.00(+0.00%) |
Mar 19, 2012 | 13.86 | 14.07 | 13.83 | 14.02 | 7,657,370 | +0.17(+1.23%) |
Mar 16, 2012 | 13.99 | 14.00 | 13.80 | 13.85 | 9,732,581 | -0.10(-0.72%) |
Mar 15, 2012 | 13.75 | 13.96 | 13.63 | 13.95 | 9,065,237 | +0.20(+1.42%) |
Mar 14, 2012 | 13.87 | 13.92 | 13.72 | 13.76 | 5,223,396 | -0.13(-0.95%) |
Mar 13, 2012 | 13.56 | 13.90 | 13.52 | 13.89 | 7,952,205 | +0.42(+3.13%) |
Mar 12, 2012 | 13.51 | 13.64 | 13.44 | 13.47 | 5,384,798 | -0.05(-0.37%) |
Mar 09, 2012 | 13.25 | 13.66 | 13.19 | 13.52 | 7,091,915 | +0.30(+2.24%) |
Mar 08, 2012 | 13.13 | 13.25 | 13.06 | 13.22 | 4,313,161 | +0.17(+1.30%) |
Mar 07, 2012 | 13.01 | 13.07 | 12.93 | 13.05 | 4,942,661 | +0.11(+0.83%) |
Mar 06, 2012 | 13.19 | 13.29 | 12.93 | 12.95 | 7,996,174 | -0.41(-3.06%) |
Mar 05, 2012 | 13.46 | 13.49 | 13.24 | 13.36 | 6,054,345 | +0.04(+0.28%) |
Mar 02, 2012 | 13.39 | 13.41 | 13.30 | 13.32 | 5,416,554 | -0.08(-0.61%) |
Mar 01, 2012 | 13.22 | 13.41 | 13.22 | 13.40 | 9,686,848 | +0.25(+1.92%) |
Feb 29, 2012 | 13.20 | 13.35 | 13.13 | 13.15 | 6,588,807 | -0.07(-0.52%) |
Feb 28, 2012 | 13.34 | 13.35 | 13.14 | 13.22 | 8,042,690 | -0.11(-0.85%) |
Feb 27, 2012 | 13.09 | 13.38 | 12.98 | 13.33 | 7,774,295 | +0.17(+1.28%) |
Feb 24, 2012 | 13.06 | 13.31 | 13.04 | 13.16 | 6,999,932 | +0.11(+0.81%) |
Feb 23, 2012 | 12.91 | 13.07 | 12.82 | 13.06 | 6,710,160 | +0.11(+0.87%) |
Feb 22, 2012 | 12.93 | 12.99 | 12.82 | 12.94 | 8,256,088 | -0.02(-0.15%) |
Feb 21, 2012 | 12.91 | 13.04 | 12.83 | 12.96 | 7,837,245 | +0.06(+0.44%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.80 | 12.91 | 6,652,736 | +0.05(+0.39%) |
Feb 16, 2012 | 12.41 | 12.86 | 12.41 | 12.86 | 11,706,664 | +0.44(+3.57%) |
Feb 15, 2012 | 12.53 | 12.56 | 12.39 | 12.41 | 4,980,582 | -0.07(-0.60%) |
Feb 14, 2012 | 12.79 | 12.80 | 12.39 | 12.49 | 7,004,095 | -0.36(-2.77%) |
Feb 13, 2012 | 12.63 | 12.90 | 12.61 | 12.84 | 7,843,307 | +0.33(+2.65%) |
Feb 10, 2012 | 12.56 | 12.65 | 12.48 | 12.51 | 6,217,672 | -0.21(-1.67%) |
Feb 09, 2012 | 12.89 | 12.92 | 12.61 | 12.72 | 6,964,746 | -0.12(-0.97%) |
Feb 08, 2012 | 12.81 | 12.86 | 12.66 | 12.85 | 5,845,203 | +0.11(+0.88%) |
Feb 07, 2012 | 12.87 | 12.92 | 12.69 | 12.74 | 7,419,387 | -0.20(-1.55%) |
Feb 06, 2012 | 13.14 | 13.21 | 12.85 | 12.94 | 10,014,103 | -0.38(-2.82%) |
Feb 03, 2012 | 13.19 | 13.31 | 12.92 | 13.31 | 12,810,984 | +0.72(+5.76%) |
Feb 02, 2012 | 12.58 | 12.69 | 12.52 | 12.59 | 7,091,943 | +0.04(+0.30%) |
Feb 01, 2012 | 12.62 | 12.66 | 12.45 | 12.55 | 8,020,905 | +0.04(+0.30%) |
Jan 31, 2012 | 12.73 | 12.73 | 12.43 | 12.51 | 7,690,573 | -0.17(-1.38%) |
Jan 30, 2012 | 12.64 | 12.72 | 12.54 | 12.69 | 4,313,374 | -0.11(-0.83%) |
Jan 27, 2012 | 12.81 | 12.86 | 12.68 | 12.79 | 5,172,915 | -0.09(-0.73%) |
Jan 26, 2012 | 12.74 | 12.96 | 12.70 | 12.89 | 8,928,419 | +0.21(+1.68%) |
Jan 25, 2012 | 12.44 | 12.71 | 12.35 | 12.67 | 7,285,116 | +0.21(+1.71%) |
Jan 24, 2012 | 12.51 | 12.51 | 12.18 | 12.46 | 14,008,685 | -0.18(-1.43%) |
Jan 23, 2012 | 12.93 | 12.93 | 12.47 | 12.64 | 11,549,462 | -0.26(-2.03%) |
Jan 20, 2012 | 13.14 | 13.17 | 12.71 | 12.91 | 10,144,634 | -0.22(-1.71%) |
Jan 19, 2012 | 12.95 | 13.20 | 12.93 | 13.13 | 10,824,506 | +0.28(+2.19%) |
Jan 18, 2012 | 12.62 | 12.85 | 12.56 | 12.85 | 7,819,405 | +0.18(+1.43%) |
Jan 17, 2012 | 12.77 | 13.02 | 12.55 | 12.67 | 13,991,192 | +0.03(+0.25%) |
Jan 13, 2012 | 12.32 | 12.72 | 12.23 | 12.64 | 11,027,266 | +0.22(+1.81%) |
Jan 12, 2012 | 12.41 | 12.47 | 12.19 | 12.41 | 10,216,847 | +0.09(+0.71%) |
Jan 11, 2012 | 11.99 | 12.35 | 11.97 | 12.32 | 9,619,132 | +0.32(+2.65%) |
Jan 10, 2012 | 12.06 | 12.16 | 11.96 | 12.01 | 6,492,947 | +0.26(+2.24%) |
Jan 09, 2012 | 11.92 | 11.95 | 11.74 | 11.74 | 5,451,426 | -0.14(-1.21%) |
Jan 06, 2012 | 11.80 | 12.04 | 11.75 | 11.89 | 10,121,698 | +0.15(+1.28%) |
Jan 05, 2012 | 11.78 | 11.91 | 11.56 | 11.74 | 9,787,806 | -0.07(-0.58%) |
Jan 04, 2012 | 11.89 | 11.96 | 11.71 | 11.81 | 11,045,847 | +0.14(+1.18%) |
Dec 30, 2011 | 11.80 | 11.90 | 11.67 | 11.67 | 5,451,442 | -0.13(-1.11%) |
Dec 29, 2011 | 11.54 | 11.82 | 11.52 | 11.80 | 6,831,471 | +0.25(+2.16%) |
Dec 28, 2011 | 11.48 | 11.74 | 11.42 | 11.55 | 8,693,835 | +0.07(+0.65%) |
Dec 27, 2011 | 11.34 | 11.64 | 11.31 | 11.47 | 4,580,045 | +0.12(+1.05%) |
Dec 23, 2011 | 11.46 | 11.46 | 11.29 | 11.36 | 3,926,685 | +0.16(+1.39%) |
Dec 21, 2011 | 10.81 | 11.21 | 10.76 | 11.20 | 11,587,776 | +0.38(+3.46%) |
Dec 20, 2011 | 10.35 | 10.86 | 10.34 | 10.82 | 10,221,674 | +0.64(+6.32%) |
Dec 19, 2011 | 10.46 | 10.47 | 10.16 | 10.18 | 4,773,808 | -0.26(-2.45%) |
Dec 16, 2011 | 10.46 | 10.61 | 10.31 | 10.44 | 8,284,297 | +0.05(+0.48%) |
Dec 15, 2011 | 10.39 | 10.46 | 10.31 | 10.39 | 5,754,008 | +0.12(+1.22%) |
Dec 14, 2011 | 10.23 | 10.38 | 10.17 | 10.26 | 6,157,331 | -0.03(-0.24%) |
Dec 13, 2011 | 10.52 | 10.63 | 10.20 | 10.29 | 7,685,823 | -0.16(-1.56%) |
Dec 12, 2011 | 10.61 | 10.64 | 10.32 | 10.45 | 8,676,988 | -0.32(-2.96%) |
Dec 09, 2011 | 10.65 | 10.81 | 10.59 | 10.77 | 6,480,297 | +0.26(+2.50%) |
Dec 08, 2011 | 10.71 | 10.71 | 10.48 | 10.51 | 9,755,138 | -0.28(-2.61%) |
Dec 07, 2011 | 10.66 | 10.82 | 10.50 | 10.79 | 6,588,247 | +0.11(+1.05%) |
Dec 06, 2011 | 10.62 | 10.74 | 10.49 | 10.67 | 9,232,407 | +0.01(+0.12%) |
Dec 05, 2011 | 10.65 | 10.78 | 10.54 | 10.66 | 8,194,078 | +0.18(+1.73%) |
Dec 02, 2011 | 10.56 | 10.69 | 10.45 | 10.48 | 6,864,442 | +0.01(+0.12%) |
Dec 01, 2011 | 10.44 | 10.49 | 10.27 | 10.47 | 7,667,663 | -0.03(-0.24%) |
Nov 30, 2011 | 10.26 | 10.51 | 10.16 | 10.49 | 11,729,101 | +0.54(+5.46%) |
Nov 29, 2011 | 9.881 | 10.02 | 9.843 | 9.950 | 6,301,436 | +0.09(+0.89%) |
Nov 28, 2011 | 10.03 | 10.06 | 9.762 | 9.862 | 7,553,353 | +0.19(+1.94%) |
Nov 25, 2011 | 9.650 | 9.843 | 9.625 | 9.675 | 2,909,034 | -0.01(-0.06%) |
Nov 23, 2011 | 9.775 | 9.818 | 9.637 | 9.681 | 7,603,378 | -0.16(-1.65%) |
Nov 22, 2011 | 9.906 | 10.000 | 9.825 | 9.843 | 6,356,553 | -0.09(-0.94%) |
Nov 21, 2011 | 10.09 | 10.13 | 9.887 | 9.937 | 11,454,390 | -0.32(-3.11%) |
Nov 18, 2011 | 10.24 | 10.27 | 10.06 | 10.26 | 9,211,214 | +0.13(+1.30%) |
Nov 17, 2011 | 10.28 | 10.32 | 10.07 | 10.12 | 10,932,089 | -0.16(-1.52%) |
Nov 16, 2011 | 10.26 | 10.51 | 10.20 | 10.28 | 13,498,359 | -0.10(-0.96%) |
Nov 15, 2011 | 10.26 | 10.47 | 10.23 | 10.38 | 6,836,818 | +0.09(+0.91%) |
Nov 14, 2011 | 10.52 | 10.55 | 10.23 | 10.29 | 7,359,139 | -0.27(-2.55%) |
Nov 11, 2011 | 10.47 | 10.69 | 10.42 | 10.56 | 7,790,755 | +0.27(+2.61%) |
Nov 10, 2011 | 10.50 | 10.51 | 10.24 | 10.29 | 7,543,220 | +0.00(+0.00%) |
Nov 09, 2011 | 10.62 | 10.71 | 10.27 | 10.29 | 12,011,890 | -0.65(-5.94%) |
Nov 08, 2011 | 10.79 | 10.96 | 10.63 | 10.94 | 8,492,750 | +0.26(+2.46%) |
Nov 07, 2011 | 10.67 | 10.79 | 10.53 | 10.67 | 8,873,337 | -0.05(-0.46%) |
Nov 04, 2011 | 10.77 | 10.80 | 10.61 | 10.72 | 10,315,641 | -0.14(-1.31%) |
Nov 03, 2011 | 10.82 | 10.93 | 10.57 | 10.87 | 10,601,320 | +0.18(+1.68%) |
Nov 02, 2011 | 10.89 | 10.90 | 10.56 | 10.69 | 11,890,112 | +0.07(+0.70%) |
Nov 01, 2011 | 10.82 | 10.95 | 10.59 | 10.61 | 15,149,857 | -0.53(-4.73%) |
Oct 31, 2011 | 11.18 | 11.50 | 11.11 | 11.14 | 12,774,777 | -0.20(-1.75%) |
Oct 28, 2011 | 11.11 | 11.36 | 10.85 | 11.34 | 13,049,327 | +0.22(+2.01%) |
Oct 27, 2011 | 10.98 | 11.26 | 10.71 | 11.11 | 17,857,410 | +0.53(+4.97%) |
Oct 26, 2011 | 10.65 | 10.71 | 10.44 | 10.59 | 7,695,446 | +0.11(+1.00%) |
Oct 25, 2011 | 10.80 | 10.80 | 10.39 | 10.48 | 10,907,085 | -0.38(-3.53%) |
Oct 24, 2011 | 10.63 | 10.89 | 10.54 | 10.87 | 11,341,968 | +0.28(+2.63%) |
Oct 21, 2011 | 10.30 | 10.59 | 10.25 | 10.59 | 11,252,807 | +0.41(+4.08%) |
Oct 20, 2011 | 10.31 | 10.32 | 9.965 | 10.17 | 11,752,089 | -0.09(-0.90%) |
Oct 19, 2011 | 10.43 | 10.49 | 10.24 | 10.27 | 10,425,724 | -0.17(-1.66%) |
Oct 18, 2011 | 10.21 | 10.51 | 10.04 | 10.44 | 17,375,234 | +0.25(+2.49%) |
Oct 17, 2011 | 10.62 | 10.69 | 10.17 | 10.19 | 9,021,242 | -0.46(-4.36%) |
Oct 14, 2011 | 10.53 | 10.66 | 10.48 | 10.65 | 6,264,929 | +0.30(+2.93%) |
Oct 13, 2011 | 10.41 | 10.45 | 10.15 | 10.35 | 9,471,870 | -0.15(-1.48%) |
Oct 12, 2011 | 10.54 | 10.68 | 10.41 | 10.50 | 11,398,238 | +0.10(+0.95%) |
Oct 11, 2011 | 10.45 | 10.51 | 10.32 | 10.40 | 9,658,727 | -0.11(-1.00%) |
Oct 10, 2011 | 10.13 | 10.51 | 10.13 | 10.51 | 8,521,768 | +0.58(+5.80%) |
Oct 07, 2011 | 10.27 | 10.28 | 9.931 | 9.931 | 10,944,996 | -0.27(-2.67%) |
Oct 06, 2011 | 9.962 | 10.21 | 9.913 | 10.20 | 12,995,485 | +0.42(+4.24%) |
Oct 05, 2011 | 9.900 | 10.01 | 9.386 | 9.789 | 11,277,221 | -0.11(-1.13%) |
Oct 04, 2011 | 9.312 | 9.906 | 9.181 | 9.900 | 17,296,926 | +0.45(+4.79%) |
Oct 03, 2011 | 9.708 | 9.813 | 9.448 | 9.448 | 16,146,996 | -0.19(-1.93%) |
Sep 30, 2011 | 9.801 | 9.913 | 9.634 | 9.634 | 10,568,080 | -0.33(-3.36%) |
Sep 29, 2011 | 10.12 | 10.17 | 9.789 | 9.968 | 9,498,783 | +0.09(+0.88%) |
Sep 28, 2011 | 10.29 | 10.34 | 9.875 | 9.882 | 10,190,586 | -0.35(-3.45%) |
Sep 27, 2011 | 10.23 | 10.48 | 10.16 | 10.23 | 9,640,616 | +0.24(+2.42%) |
Sep 26, 2011 | 9.987 | 10.02 | 9.677 | 9.993 | 10,909,745 | +0.11(+1.13%) |
Sep 23, 2011 | 9.807 | 9.944 | 9.720 | 9.882 | 9,183,013 | +0.01(+0.06%) |
Sep 22, 2011 | 10.14 | 10.27 | 9.733 | 9.875 | 15,615,337 | -0.59(-5.68%) |
Sep 21, 2011 | 10.83 | 10.94 | 10.46 | 10.47 | 11,632,601 | -0.38(-3.48%) |
Sep 20, 2011 | 10.93 | 11.10 | 10.75 | 10.85 | 8,544,537 | +0.00(+0.00%) |
Sep 19, 2011 | 10.76 | 10.93 | 10.62 | 10.85 | 8,688,576 | -0.18(-1.63%) |
Sep 16, 2011 | 10.94 | 11.05 | 10.79 | 11.03 | 8,802,850 | +0.17(+1.60%) |
Sep 15, 2011 | 10.87 | 10.93 | 10.75 | 10.85 | 12,189,022 | +0.12(+1.15%) |
Sep 14, 2011 | 10.51 | 10.86 | 10.45 | 10.73 | 12,120,874 | +0.28(+2.73%) |
Sep 13, 2011 | 10.46 | 10.51 | 10.28 | 10.45 | 8,294,858 | +0.08(+0.78%) |
Sep 12, 2011 | 10.28 | 10.46 | 10.12 | 10.36 | 8,882,922 | -0.08(-0.77%) |
Sep 09, 2011 | 10.57 | 10.69 | 10.38 | 10.45 | 12,063,409 | -0.27(-2.54%) |
Sep 08, 2011 | 10.72 | 10.97 | 10.67 | 10.72 | 6,659,097 | -0.19(-1.70%) |
Sep 07, 2011 | 10.67 | 10.90 | 10.56 | 10.90 | 7,164,559 | +0.42(+3.96%) |
Sep 06, 2011 | 10.36 | 10.59 | 10.23 | 10.49 | 8,464,958 | -0.11(-1.05%) |
Sep 02, 2011 | 10.82 | 10.97 | 10.57 | 10.60 | 8,664,216 | -0.37(-3.33%) |
Sep 01, 2011 | 11.12 | 11.21 | 10.96 | 10.97 | 10,934,165 | -0.20(-1.83%) |
Aug 31, 2011 | 11.01 | 11.23 | 10.90 | 11.17 | 11,230,035 | +0.24(+2.15%) |
Aug 30, 2011 | 10.69 | 11.02 | 10.65 | 10.93 | 8,863,217 | +0.19(+1.79%) |
Aug 29, 2011 | 10.53 | 10.74 | 10.49 | 10.74 | 9,714,929 | +0.30(+2.88%) |
Aug 26, 2011 | 9.932 | 10.48 | 9.803 | 10.44 | 11,652,570 | +0.47(+4.68%) |
Aug 25, 2011 | 10.23 | 10.37 | 9.867 | 9.975 | 9,232,901 | -0.19(-1.87%) |
Aug 24, 2011 | 9.907 | 10.18 | 9.858 | 10.17 | 9,582,421 | +0.23(+2.35%) |
Aug 23, 2011 | 9.735 | 9.932 | 9.545 | 9.932 | 12,183,844 | +0.30(+3.13%) |
Aug 22, 2011 | 9.883 | 9.914 | 9.477 | 9.631 | 12,030,994 | -0.01(-0.13%) |
Aug 19, 2011 | 9.791 | 10.10 | 9.625 | 9.643 | 11,491,221 | -0.28(-2.79%) |
Aug 18, 2011 | 10.23 | 10.23 | 9.815 | 9.920 | 14,032,481 | -0.58(-5.56%) |
Aug 17, 2011 | 10.56 | 10.60 | 10.38 | 10.50 | 9,729,440 | +0.02(+0.18%) |
Aug 16, 2011 | 10.44 | 10.60 | 10.30 | 10.48 | 11,184,973 | -0.09(-0.87%) |
Aug 15, 2011 | 10.39 | 10.60 | 10.38 | 10.58 | 14,995,205 | +0.24(+2.32%) |
Aug 12, 2011 | 10.52 | 10.53 | 10.28 | 10.34 | 11,189,948 | +0.03(+0.30%) |
Aug 11, 2011 | 10.04 | 10.46 | 9.926 | 10.31 | 24,188,718 | +0.36(+3.58%) |
Aug 10, 2011 | 10.44 | 10.47 | 9.920 | 9.950 | 25,056,834 | -0.56(-5.32%) |
Aug 09, 2011 | 10.61 | 10.53 | 9.717 | 10.51 | 29,249,296 | +0.33(+3.26%) |
Aug 08, 2011 | 10.61 | 10.80 | 10.17 | 10.18 | 22,274,916 | -0.80(-7.27%) |
Aug 05, 2011 | 11.31 | 11.35 | 10.79 | 10.98 | 19,868,668 | -0.14(-1.22%) |
Aug 04, 2011 | 11.50 | 11.55 | 11.09 | 11.11 | 14,808,476 | -0.53(-4.59%) |
Aug 03, 2011 | 11.61 | 11.66 | 11.25 | 11.65 | 11,484,201 | +0.07(+0.58%) |
Aug 02, 2011 | 11.87 | 11.95 | 11.57 | 11.58 | 10,111,185 | -0.41(-3.38%) |
Aug 01, 2011 | 12.28 | 12.36 | 11.87 | 11.98 | 14,635,349 | -0.29(-2.40%) |
Jul 29, 2011 | 11.98 | 12.64 | 11.98 | 12.28 | 11,481,423 | -0.04(-0.30%) |
Jul 28, 2011 | 12.39 | 12.51 | 12.23 | 12.32 | 8,849,632 | -0.03(-0.25%) |
Jul 27, 2011 | 12.65 | 12.73 | 12.35 | 12.35 | 11,825,091 | -0.33(-2.62%) |
Jul 26, 2011 | 13.06 | 13.09 | 12.52 | 12.68 | 20,222,144 | -0.39(-3.01%) |
Jul 25, 2011 | 13.44 | 13.54 | 13.07 | 13.07 | 9,791,398 | -0.55(-4.06%) |
Jul 22, 2011 | 13.64 | 13.67 | 13.60 | 13.62 | 6,144,013 | +0.09(+0.64%) |
Jul 21, 2011 | 13.50 | 13.64 | 13.42 | 13.54 | 9,197,539 | +0.15(+1.15%) |
Jul 20, 2011 | 13.64 | 13.65 | 13.22 | 13.38 | 11,772,629 | -0.28(-2.07%) |
Jul 19, 2011 | 13.27 | 13.67 | 13.21 | 13.67 | 7,577,280 | +0.53(+4.07%) |
Jul 18, 2011 | 13.24 | 13.30 | 12.99 | 13.13 | 5,366,005 | -0.17(-1.25%) |
Jul 15, 2011 | 13.32 | 13.38 | 13.18 | 13.30 | 5,954,677 | +0.06(+0.42%) |
Jul 14, 2011 | 13.57 | 13.60 | 13.21 | 13.24 | 5,900,353 | -0.27(-2.00%) |
Jul 13, 2011 | 13.51 | 13.76 | 13.41 | 13.51 | 7,482,844 | +0.07(+0.50%) |
Jul 12, 2011 | 13.30 | 13.56 | 13.30 | 13.45 | 5,888,016 | +0.10(+0.78%) |
Jul 11, 2011 | 13.40 | 13.49 | 13.21 | 13.34 | 5,490,810 | -0.23(-1.72%) |
Jul 08, 2011 | 13.67 | 13.71 | 13.42 | 13.57 | 5,744,895 | -0.29(-2.08%) |
Jul 07, 2011 | 13.76 | 13.89 | 13.71 | 13.86 | 6,484,931 | +0.23(+1.71%) |
Jul 06, 2011 | 13.52 | 13.64 | 13.45 | 13.63 | 6,449,270 | +0.02(+0.18%) |
Jul 05, 2011 | 13.62 | 13.70 | 13.54 | 13.61 | 5,911,167 | -0.09(-0.63%) |