Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.709 | 8.717 | 8.550 | 8.609 | 25,886,008 | -0.11(-1.24%) |
May 30, 2012 | 8.825 | 8.892 | 8.700 | 8.717 | 23,310,266 | -0.21(-2.33%) |
May 29, 2012 | 8.867 | 8.975 | 8.809 | 8.925 | 15,968,471 | +0.14(+1.61%) |
May 25, 2012 | 8.675 | 8.859 | 8.667 | 8.784 | 12,093,386 | +0.13(+1.54%) |
May 24, 2012 | 8.884 | 8.917 | 8.550 | 8.650 | 25,120,116 | -0.24(-2.72%) |
May 23, 2012 | 8.825 | 8.934 | 8.675 | 8.892 | 19,677,868 | +0.11(+1.23%) |
May 22, 2012 | 8.775 | 8.900 | 8.584 | 8.784 | 17,763,014 | -0.03(-0.28%) |
May 21, 2012 | 8.561 | 8.829 | 8.561 | 8.809 | 20,713,104 | +0.25(+2.90%) |
May 18, 2012 | 8.643 | 8.817 | 8.552 | 8.561 | 19,802,598 | -0.10(-1.15%) |
May 17, 2012 | 8.817 | 8.871 | 8.660 | 8.660 | 17,587,872 | -0.15(-1.69%) |
May 16, 2012 | 8.941 | 9.007 | 8.800 | 8.809 | 14,775,032 | -0.12(-1.39%) |
May 15, 2012 | 8.990 | 9.114 | 8.908 | 8.933 | 15,359,943 | -0.12(-1.28%) |
May 14, 2012 | 9.015 | 9.123 | 8.966 | 9.048 | 10,844,281 | -0.02(-0.27%) |
May 11, 2012 | 9.123 | 9.213 | 9.065 | 9.073 | 19,050,738 | -0.07(-0.72%) |
May 10, 2012 | 9.205 | 9.280 | 9.081 | 9.139 | 19,401,928 | -0.02(-0.18%) |
May 09, 2012 | 9.098 | 9.222 | 9.007 | 9.156 | 14,580,345 | -0.07(-0.72%) |
May 08, 2012 | 9.164 | 9.263 | 9.056 | 9.222 | 16,608,646 | -0.02(-0.27%) |
May 07, 2012 | 9.238 | 9.296 | 9.180 | 9.247 | 15,155,196 | -0.07(-0.80%) |
May 04, 2012 | 9.503 | 9.503 | 9.280 | 9.321 | 16,654,406 | -0.21(-2.17%) |
May 03, 2012 | 9.751 | 9.763 | 9.511 | 9.527 | 14,107,728 | -0.23(-2.33%) |
May 02, 2012 | 9.775 | 9.784 | 9.684 | 9.755 | 12,179,284 | -0.05(-0.46%) |
May 01, 2012 | 9.924 | 9.965 | 9.792 | 9.800 | 13,018,600 | -0.11(-1.08%) |
Apr 30, 2012 | 9.908 | 9.999 | 9.883 | 9.908 | 10,221,042 | -0.03(-0.33%) |
Apr 27, 2012 | 9.866 | 9.957 | 9.817 | 9.941 | 13,032,926 | +0.07(+0.75%) |
Apr 26, 2012 | 9.643 | 9.924 | 9.627 | 9.866 | 14,470,085 | +0.25(+2.62%) |
Apr 25, 2012 | 9.552 | 9.660 | 9.527 | 9.614 | 10,711,950 | +0.12(+1.26%) |
Apr 24, 2012 | 9.577 | 9.627 | 9.470 | 9.494 | 13,140,253 | -0.07(-0.78%) |
Apr 23, 2012 | 9.594 | 9.610 | 9.486 | 9.569 | 15,146,990 | -0.16(-1.61%) |
Apr 20, 2012 | 9.842 | 9.908 | 9.726 | 9.726 | 12,247,393 | -0.08(-0.80%) |
Apr 19, 2012 | 9.792 | 9.957 | 9.767 | 9.804 | 11,868,932 | +0.01(+0.13%) |
Apr 18, 2012 | 9.899 | 9.899 | 9.759 | 9.792 | 13,325,546 | -0.15(-1.50%) |
Apr 17, 2012 | 9.842 | 10.02 | 9.825 | 9.941 | 12,569,827 | +0.14(+1.43%) |
Apr 16, 2012 | 9.784 | 9.858 | 9.676 | 9.800 | 11,970,560 | +0.05(+0.51%) |
Apr 13, 2012 | 9.908 | 9.982 | 9.742 | 9.751 | 10,912,232 | -0.22(-2.20%) |
Apr 12, 2012 | 9.850 | 10.04 | 9.800 | 9.970 | 10,258,233 | +0.12(+1.26%) |
Apr 11, 2012 | 9.775 | 9.916 | 9.751 | 9.846 | 12,344,245 | +0.14(+1.40%) |
Apr 10, 2012 | 9.751 | 9.866 | 9.660 | 9.709 | 16,776,463 | -0.09(-0.93%) |
Apr 09, 2012 | 9.800 | 9.866 | 9.742 | 9.800 | 16,125,843 | -0.14(-1.41%) |
Apr 05, 2012 | 9.949 | 10.05 | 9.916 | 9.941 | 14,350,098 | -0.02(-0.25%) |
Apr 04, 2012 | 9.999 | 10.10 | 9.916 | 9.965 | 19,189,136 | -0.15(-1.47%) |
Apr 03, 2012 | 10.25 | 10.35 | 10.10 | 10.11 | 18,441,750 | -0.21(-2.08%) |
Apr 02, 2012 | 10.29 | 10.37 | 10.21 | 10.33 | 15,104,141 | +0.05(+0.44%) |
Mar 30, 2012 | 10.40 | 10.40 | 10.25 | 10.28 | 13,660,184 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,455,287 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.58 | 10.16 | 10.30 | 26,975,602 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.59 | 10.59 | 16,352,695 | -0.12(-1.08%) |
Mar 26, 2012 | 10.58 | 10.74 | 10.56 | 10.71 | 15,467,978 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.49 | 13,721,704 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.30 | 10.45 | 18,043,932 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,795,846 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.61 | 10.47 | 10.50 | 14,893,319 | -0.10(-0.93%) |
Mar 19, 2012 | 10.58 | 10.69 | 10.53 | 10.60 | 11,334,369 | +0.01(+0.08%) |
Mar 16, 2012 | 10.54 | 10.68 | 10.50 | 10.59 | 20,451,794 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.40 | 10.57 | 14,497,162 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,327,562 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.39 | 10.24 | 10.33 | 18,112,834 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.11 | 10.23 | 12,441,319 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.999 | 10.22 | 13,007,533 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.16 | 9.982 | 10.07 | 18,855,462 | +0.07(+0.70%) |
Mar 07, 2012 | 9.941 | 10.10 | 9.932 | 9.999 | 18,005,740 | +0.08(+0.79%) |
Mar 06, 2012 | 9.858 | 10.08 | 9.858 | 9.920 | 23,297,762 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.850 | 9.941 | 22,674,398 | -0.16(-1.56%) |
Mar 02, 2012 | 10.10 | 10.25 | 10.02 | 10.10 | 26,551,762 | -0.02(-0.16%) |
Mar 01, 2012 | 10.16 | 10.22 | 10.05 | 10.11 | 18,530,246 | -0.01(-0.08%) |
Feb 29, 2012 | 10.36 | 10.38 | 10.09 | 10.12 | 26,782,432 | -0.26(-2.47%) |
Feb 28, 2012 | 10.34 | 10.52 | 10.31 | 10.38 | 18,967,566 | +0.02(+0.24%) |
Feb 27, 2012 | 10.37 | 10.51 | 10.31 | 10.35 | 19,055,838 | -0.08(-0.79%) |
Feb 24, 2012 | 10.52 | 10.60 | 10.41 | 10.44 | 12,412,451 | -0.09(-0.86%) |
Feb 23, 2012 | 10.65 | 10.68 | 10.35 | 10.53 | 21,703,496 | -0.13(-1.24%) |
Feb 22, 2012 | 10.49 | 10.69 | 10.49 | 10.66 | 27,378,848 | +0.16(+1.49%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.41 | 10.50 | 25,948,284 | -0.17(-1.55%) |
Feb 17, 2012 | 11.38 | 11.45 | 10.65 | 10.67 | 41,336,968 | -0.18(-1.67%) |
Feb 16, 2012 | 10.63 | 10.86 | 10.61 | 10.85 | 17,159,046 | +0.25(+2.40%) |
Feb 15, 2012 | 10.59 | 10.76 | 10.54 | 10.59 | 13,758,671 | +0.02(+0.23%) |
Feb 14, 2012 | 10.63 | 10.67 | 10.42 | 10.57 | 18,130,512 | -0.05(-0.46%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.51 | 10.62 | 12,081,199 | -0.02(-0.15%) |
Feb 10, 2012 | 10.65 | 10.76 | 10.57 | 10.63 | 12,715,191 | -0.13(-1.22%) |
Feb 09, 2012 | 10.68 | 10.78 | 10.61 | 10.77 | 13,909,625 | +0.09(+0.85%) |
Feb 08, 2012 | 10.44 | 10.75 | 10.44 | 10.68 | 21,782,400 | +0.21(+2.04%) |
Feb 07, 2012 | 10.37 | 10.51 | 10.31 | 10.46 | 10,696,313 | +0.11(+1.03%) |
Feb 06, 2012 | 10.46 | 10.47 | 10.22 | 10.36 | 17,471,892 | -0.15(-1.41%) |
Feb 03, 2012 | 10.52 | 10.59 | 10.44 | 10.50 | 13,452,255 | +0.12(+1.19%) |
Feb 02, 2012 | 10.31 | 10.47 | 10.31 | 10.38 | 13,654,888 | +0.06(+0.56%) |
Feb 01, 2012 | 10.22 | 10.39 | 10.14 | 10.32 | 17,883,098 | +0.24(+2.40%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.945 | 10.08 | 18,304,450 | +0.18(+1.78%) |
Jan 30, 2012 | 9.929 | 9.978 | 9.838 | 9.904 | 19,378,736 | -0.14(-1.39%) |
Jan 27, 2012 | 10.18 | 10.28 | 10.00 | 10.04 | 23,120,076 | -0.14(-1.37%) |
Jan 26, 2012 | 10.21 | 10.38 | 10.09 | 10.18 | 17,984,816 | +0.03(+0.32%) |
Jan 25, 2012 | 10.12 | 10.22 | 10.00 | 10.15 | 13,077,144 | +0.05(+0.45%) |
Jan 24, 2012 | 10.04 | 10.19 | 9.953 | 10.11 | 10,128,248 | +0.07(+0.70%) |
Jan 23, 2012 | 10.21 | 10.24 | 9.949 | 10.04 | 22,895,418 | -0.21(-2.00%) |
Jan 20, 2012 | 10.18 | 10.31 | 10.11 | 10.24 | 24,004,962 | +0.13(+1.30%) |
Jan 19, 2012 | 10.01 | 10.20 | 9.978 | 10.11 | 18,815,690 | +0.16(+1.57%) |
Jan 18, 2012 | 9.764 | 10.00 | 9.723 | 9.953 | 24,683,932 | +0.28(+2.93%) |
Jan 17, 2012 | 9.690 | 9.781 | 9.633 | 9.670 | 29,145,392 | +0.23(+2.39%) |
Jan 13, 2012 | 9.649 | 9.666 | 9.403 | 9.444 | 17,554,840 | -0.25(-2.54%) |
Jan 12, 2012 | 9.699 | 9.732 | 9.551 | 9.691 | 15,303,469 | +0.07(+0.77%) |
Jan 11, 2012 | 9.526 | 9.756 | 9.477 | 9.617 | 17,879,380 | +0.09(+0.95%) |
Jan 10, 2012 | 9.420 | 9.617 | 9.395 | 9.526 | 30,712,710 | +0.21(+2.29%) |
Jan 09, 2012 | 9.099 | 9.337 | 9.050 | 9.313 | 27,139,286 | +0.27(+3.00%) |
Jan 06, 2012 | 8.910 | 9.058 | 8.812 | 9.042 | 19,699,940 | +0.15(+1.66%) |
Jan 05, 2012 | 8.804 | 8.902 | 8.738 | 8.894 | 17,038,578 | +0.06(+0.65%) |
Jan 04, 2012 | 8.795 | 8.836 | 8.713 | 8.836 | 12,872,796 | +0.04(+0.47%) |
Dec 30, 2011 | 8.874 | 8.902 | 8.787 | 8.795 | 7,950,556 | +0.02(+0.28%) |
Dec 29, 2011 | 8.787 | 8.861 | 8.722 | 8.771 | 9,854,462 | +0.05(+0.61%) |
Dec 28, 2011 | 8.919 | 8.951 | 8.697 | 8.717 | 11,605,566 | -0.18(-1.99%) |
Dec 27, 2011 | 8.836 | 8.993 | 8.828 | 8.894 | 10,828,860 | +0.01(+0.09%) |
Dec 23, 2011 | 8.656 | 8.886 | 8.648 | 8.886 | 15,267,316 | +0.51(+6.08%) |
Dec 21, 2011 | 8.557 | 8.582 | 8.352 | 8.377 | 28,523,480 | -0.18(-2.06%) |
Dec 20, 2011 | 8.467 | 8.730 | 8.467 | 8.553 | 31,938,944 | +0.23(+2.81%) |
Dec 19, 2011 | 8.483 | 8.623 | 8.307 | 8.319 | 14,391,722 | -0.16(-1.94%) |
Dec 16, 2011 | 8.450 | 8.631 | 8.405 | 8.483 | 21,457,946 | +0.11(+1.37%) |
Dec 15, 2011 | 8.623 | 8.639 | 8.356 | 8.368 | 21,103,096 | -0.11(-1.36%) |
Dec 14, 2011 | 8.615 | 8.648 | 8.475 | 8.483 | 18,147,026 | -0.14(-1.62%) |
Dec 13, 2011 | 8.680 | 8.754 | 8.565 | 8.623 | 32,552,132 | -0.02(-0.19%) |
Dec 12, 2011 | 9.050 | 9.066 | 8.598 | 8.639 | 26,489,524 | -0.56(-6.07%) |
Dec 09, 2011 | 8.976 | 9.264 | 8.869 | 9.198 | 14,585,355 | +0.24(+2.66%) |
Dec 08, 2011 | 9.198 | 9.272 | 8.951 | 8.960 | 17,342,884 | -0.28(-3.02%) |
Dec 07, 2011 | 9.132 | 9.313 | 8.984 | 9.239 | 20,644,800 | +0.13(+1.44%) |
Dec 06, 2011 | 9.083 | 9.173 | 9.025 | 9.107 | 14,291,392 | +0.08(+0.91%) |
Dec 05, 2011 | 9.042 | 9.099 | 8.919 | 9.025 | 16,681,835 | +0.13(+1.48%) |
Dec 02, 2011 | 8.951 | 9.095 | 8.869 | 8.894 | 18,429,622 | +0.05(+0.56%) |
Dec 01, 2011 | 8.812 | 8.902 | 8.676 | 8.845 | 17,595,558 | -0.01(-0.09%) |
Nov 30, 2011 | 8.623 | 8.869 | 8.574 | 8.853 | 29,516,608 | +0.44(+5.17%) |
Nov 29, 2011 | 8.565 | 8.590 | 8.385 | 8.418 | 21,616,854 | -0.12(-1.44%) |
Nov 28, 2011 | 8.607 | 8.713 | 8.459 | 8.541 | 21,328,414 | +0.20(+2.36%) |
Nov 25, 2011 | 8.393 | 8.565 | 8.344 | 8.344 | 10,340,999 | -0.04(-0.49%) |
Nov 23, 2011 | 8.607 | 8.615 | 8.352 | 8.385 | 22,199,374 | -0.30(-3.41%) |
Nov 22, 2011 | 8.894 | 8.984 | 8.635 | 8.680 | 23,448,752 | -0.26(-2.94%) |
Nov 21, 2011 | 9.058 | 9.116 | 8.869 | 8.943 | 20,602,896 | -0.21(-2.33%) |
Nov 18, 2011 | 9.352 | 9.393 | 9.075 | 9.157 | 19,854,468 | -0.24(-2.60%) |
Nov 17, 2011 | 9.809 | 9.907 | 9.230 | 9.401 | 35,538,684 | -0.77(-7.54%) |
Nov 16, 2011 | 10.11 | 10.40 | 10.09 | 10.17 | 19,994,720 | -0.14(-1.34%) |
Nov 15, 2011 | 10.02 | 10.38 | 9.980 | 10.31 | 14,381,672 | +0.08(+0.80%) |
Nov 14, 2011 | 10.34 | 10.44 | 10.14 | 10.22 | 12,762,604 | -0.15(-1.49%) |
Nov 11, 2011 | 10.13 | 10.44 | 10.05 | 10.38 | 14,999,015 | +0.39(+3.92%) |
Nov 10, 2011 | 9.997 | 10.10 | 9.842 | 9.988 | 14,157,950 | +0.09(+0.91%) |
Nov 09, 2011 | 10.11 | 10.11 | 9.866 | 9.899 | 20,719,856 | -0.41(-3.96%) |
Nov 08, 2011 | 10.19 | 10.31 | 10.11 | 10.31 | 14,538,348 | +0.19(+1.89%) |
Nov 07, 2011 | 10.08 | 10.15 | 9.940 | 10.11 | 13,163,134 | -0.01(-0.12%) |
Nov 04, 2011 | 10.04 | 10.22 | 9.915 | 10.13 | 11,564,726 | +0.05(+0.49%) |
Nov 03, 2011 | 9.882 | 10.13 | 9.703 | 10.08 | 16,376,618 | +0.26(+2.66%) |
Nov 02, 2011 | 9.785 | 9.899 | 9.703 | 9.817 | 15,440,604 | +0.10(+1.01%) |
Nov 01, 2011 | 9.793 | 9.878 | 9.687 | 9.719 | 19,704,202 | -0.33(-3.25%) |
Oct 31, 2011 | 10.19 | 10.29 | 10.05 | 10.05 | 16,798,506 | -0.24(-2.38%) |
Oct 28, 2011 | 10.17 | 10.29 | 10.03 | 10.29 | 14,969,178 | +0.07(+0.64%) |
Oct 27, 2011 | 9.817 | 10.27 | 9.817 | 10.22 | 22,327,572 | +0.57(+5.91%) |
Oct 26, 2011 | 9.695 | 9.785 | 9.467 | 9.654 | 15,375,330 | +0.07(+0.68%) |
Oct 25, 2011 | 9.573 | 9.785 | 9.573 | 9.589 | 14,471,830 | -0.14(-1.43%) |
Oct 24, 2011 | 9.597 | 9.776 | 9.569 | 9.728 | 14,147,755 | +0.20(+2.05%) |
Oct 21, 2011 | 9.312 | 9.654 | 9.312 | 9.532 | 19,070,276 | +0.29(+3.18%) |
Oct 20, 2011 | 9.328 | 9.352 | 8.977 | 9.238 | 15,608,572 | -0.12(-1.31%) |
Oct 19, 2011 | 9.516 | 9.573 | 9.328 | 9.361 | 13,434,356 | -0.15(-1.54%) |
Oct 18, 2011 | 9.434 | 9.540 | 9.189 | 9.507 | 21,807,176 | +0.22(+2.37%) |
Oct 17, 2011 | 9.401 | 9.422 | 9.238 | 9.287 | 20,754,150 | -0.17(-1.81%) |
Oct 14, 2011 | 9.524 | 9.524 | 9.263 | 9.458 | 16,901,204 | +0.02(+0.17%) |
Oct 13, 2011 | 9.198 | 9.481 | 9.140 | 9.442 | 22,106,076 | +0.23(+2.48%) |
Oct 12, 2011 | 9.043 | 9.295 | 9.018 | 9.214 | 20,476,740 | +0.26(+2.91%) |
Oct 11, 2011 | 8.969 | 9.034 | 8.863 | 8.953 | 14,658,987 | -0.02(-0.27%) |
Oct 10, 2011 | 8.896 | 9.055 | 8.839 | 8.977 | 16,161,632 | +0.24(+2.80%) |
Oct 07, 2011 | 8.822 | 8.928 | 8.643 | 8.733 | 19,857,274 | -0.03(-0.37%) |
Oct 06, 2011 | 8.765 | 8.822 | 8.521 | 8.765 | 22,543,670 | +0.13(+1.56%) |
Oct 05, 2011 | 8.366 | 8.643 | 8.219 | 8.631 | 20,486,588 | +0.26(+3.07%) |
Oct 04, 2011 | 7.909 | 8.374 | 7.909 | 8.374 | 28,654,824 | +0.34(+4.26%) |
Oct 03, 2011 | 8.374 | 8.496 | 8.032 | 8.032 | 30,049,836 | -0.41(-4.88%) |
Sep 30, 2011 | 8.594 | 8.692 | 8.439 | 8.443 | 22,185,596 | -0.22(-2.50%) |
Sep 29, 2011 | 8.790 | 8.814 | 8.480 | 8.659 | 31,054,176 | +0.01(+0.14%) |
Sep 28, 2011 | 8.855 | 8.912 | 8.602 | 8.647 | 23,376,174 | -0.15(-1.71%) |
Sep 27, 2011 | 8.627 | 9.059 | 8.562 | 8.798 | 30,933,980 | +0.33(+3.95%) |
Sep 26, 2011 | 8.684 | 8.708 | 8.317 | 8.464 | 30,738,374 | -0.17(-1.98%) |
Sep 23, 2011 | 8.366 | 8.790 | 8.309 | 8.635 | 21,071,596 | +0.19(+2.22%) |
Sep 22, 2011 | 8.684 | 8.696 | 8.325 | 8.447 | 31,308,164 | -0.40(-4.52%) |
Sep 21, 2011 | 9.092 | 9.173 | 8.847 | 8.847 | 21,621,954 | -0.23(-2.52%) |
Sep 20, 2011 | 9.140 | 9.352 | 9.047 | 9.075 | 16,140,371 | -0.08(-0.89%) |
Sep 19, 2011 | 9.132 | 9.214 | 9.051 | 9.157 | 16,771,676 | -0.28(-2.94%) |
Sep 16, 2011 | 9.532 | 9.613 | 9.377 | 9.434 | 20,987,288 | -0.08(-0.86%) |
Sep 15, 2011 | 9.475 | 9.548 | 9.344 | 9.516 | 25,370,906 | +0.35(+3.78%) |
Sep 14, 2011 | 9.026 | 9.279 | 8.977 | 9.169 | 30,094,128 | +0.18(+2.04%) |
Sep 13, 2011 | 8.912 | 9.026 | 8.888 | 8.986 | 27,246,770 | +0.13(+1.47%) |
Sep 12, 2011 | 8.676 | 8.863 | 8.659 | 8.855 | 21,394,726 | +0.11(+1.26%) |
Sep 09, 2011 | 8.717 | 9.059 | 8.700 | 8.745 | 22,638,114 | -0.10(-1.15%) |
Sep 08, 2011 | 8.986 | 9.165 | 8.831 | 8.847 | 20,946,698 | -0.20(-2.16%) |
Sep 07, 2011 | 8.863 | 9.043 | 8.855 | 9.043 | 23,202,800 | +0.34(+3.94%) |
Sep 06, 2011 | 8.627 | 8.733 | 8.562 | 8.700 | 20,595,178 | -0.14(-1.57%) |
Sep 02, 2011 | 8.880 | 8.937 | 8.806 | 8.839 | 14,705,983 | -0.18(-1.99%) |
Sep 01, 2011 | 9.279 | 9.320 | 9.018 | 9.018 | 15,078,435 | -0.21(-2.30%) |
Aug 31, 2011 | 9.393 | 9.483 | 9.191 | 9.230 | 18,135,976 | -0.08(-0.88%) |
Aug 30, 2011 | 9.214 | 9.377 | 9.157 | 9.312 | 17,670,466 | +0.03(+0.31%) |
Aug 29, 2011 | 9.059 | 9.304 | 9.043 | 9.283 | 13,509,037 | +0.33(+3.69%) |
Aug 26, 2011 | 8.702 | 8.961 | 8.597 | 8.953 | 18,626,548 | +0.20(+2.31%) |
Aug 25, 2011 | 8.775 | 8.977 | 8.742 | 8.751 | 26,586,462 | -0.45(-4.84%) |
Aug 24, 2011 | 9.220 | 9.261 | 8.961 | 9.196 | 20,441,982 | -0.06(-0.70%) |
Aug 23, 2011 | 8.751 | 9.261 | 8.742 | 9.261 | 19,933,762 | +0.47(+5.34%) |
Aug 22, 2011 | 8.912 | 9.006 | 8.751 | 8.791 | 16,654,815 | +0.03(+0.37%) |
Aug 19, 2011 | 8.799 | 9.050 | 8.742 | 8.759 | 19,910,006 | -0.14(-1.55%) |
Aug 18, 2011 | 9.131 | 9.147 | 8.807 | 8.896 | 22,057,070 | -0.51(-5.42%) |
Aug 17, 2011 | 9.479 | 9.673 | 9.305 | 9.406 | 13,189,382 | -0.05(-0.51%) |
Aug 16, 2011 | 9.495 | 9.605 | 9.325 | 9.455 | 16,482,487 | -0.15(-1.60%) |
Aug 15, 2011 | 9.414 | 9.609 | 9.374 | 9.609 | 13,527,241 | +0.22(+2.33%) |
Aug 12, 2011 | 9.511 | 9.673 | 9.337 | 9.390 | 20,347,542 | -0.10(-1.02%) |
Aug 11, 2011 | 9.155 | 9.609 | 9.091 | 9.487 | 37,092,620 | +0.38(+4.18%) |
Aug 10, 2011 | 9.123 | 9.374 | 8.977 | 9.107 | 42,782,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.152 | 9.277 | 8.783 | 9.261 | 42,327,764 | +0.28(+3.16%) |
Aug 08, 2011 | 9.010 | 9.309 | 8.912 | 8.977 | 43,133,552 | -0.28(-3.06%) |
Aug 05, 2011 | 9.422 | 9.657 | 8.985 | 9.261 | 39,516,760 | -0.03(-0.35%) |
Aug 04, 2011 | 9.730 | 9.730 | 9.293 | 9.293 | 36,739,340 | -0.59(-5.98%) |
Aug 03, 2011 | 9.779 | 9.908 | 9.617 | 9.884 | 24,108,948 | +0.11(+1.08%) |
Aug 02, 2011 | 9.868 | 9.916 | 9.730 | 9.779 | 22,299,604 | -0.20(-2.03%) |
Aug 01, 2011 | 10.12 | 10.20 | 9.811 | 9.981 | 20,746,790 | +0.01(+0.08%) |
Jul 29, 2011 | 10.02 | 10.16 | 9.908 | 9.973 | 25,560,478 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,601,788 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.52 | 10.20 | 10.23 | 26,123,664 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,604,282 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.69 | 10.46 | 10.60 | 14,876,762 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,575,068 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.52 | 10.18 | 10.46 | 17,626,762 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.18 | 10.27 | 16,645,782 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.30 | 10.03 | 10.25 | 16,111,900 | +0.29(+2.93%) |
Jul 18, 2011 | 10.01 | 10.14 | 9.900 | 9.957 | 24,781,982 | -0.12(-1.20%) |
Jul 15, 2011 | 9.924 | 10.11 | 9.860 | 10.08 | 24,735,204 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.908 | 9.932 | 28,444,808 | -0.14(-1.37%) |
Jul 13, 2011 | 10.30 | 10.30 | 10.05 | 10.07 | 26,526,610 | -0.16(-1.58%) |
Jul 12, 2011 | 10.43 | 10.43 | 10.13 | 10.23 | 34,905,992 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,157,986 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,157,636 | -0.27(-2.49%) |
Jul 07, 2011 | 10.64 | 10.94 | 10.62 | 10.88 | 19,918,568 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.39 | 10.56 | 16,907,012 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.77 | 10.52 | 10.60 | 15,828,538 | -0.16(-1.50%) |
Jul 01, 2011 | 10.53 | 10.77 | 10.43 | 10.76 | 14,424,042 | +0.23(+2.15%) |
Jun 30, 2011 | 10.30 | 10.59 | 10.29 | 10.53 | 22,671,752 | +0.28(+2.68%) |
Jun 29, 2011 | 10.30 | 10.36 | 10.19 | 10.26 | 17,132,310 | -0.03(-0.31%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.13 | 10.29 | 15,194,710 | +0.04(+0.40%) |
Jun 27, 2011 | 10.05 | 10.32 | 9.973 | 10.25 | 22,040,024 | +0.21(+2.10%) |
Jun 24, 2011 | 10.29 | 10.33 | 10.03 | 10.04 | 42,236,892 | -0.29(-2.82%) |
Jun 23, 2011 | 10.07 | 10.35 | 9.981 | 10.33 | 21,002,640 | +0.15(+1.43%) |
Jun 22, 2011 | 10.20 | 10.32 | 10.18 | 10.18 | 12,225,987 | -0.08(-0.79%) |
Jun 21, 2011 | 10.09 | 10.33 | 10.04 | 10.26 | 15,337,389 | +0.21(+2.13%) |
Jun 20, 2011 | 10.05 | 10.18 | 9.997 | 10.05 | 19,186,774 | +0.00(+0.04%) |
Jun 17, 2011 | 10.20 | 10.22 | 9.924 | 10.05 | 19,183,612 | -0.04(-0.44%) |
Jun 16, 2011 | 10.18 | 10.22 | 10.01 | 10.09 | 18,725,452 | -0.09(-0.84%) |
Jun 15, 2011 | 10.18 | 10.34 | 10.12 | 10.18 | 20,715,422 | -0.11(-1.02%) |
Jun 14, 2011 | 10.18 | 10.39 | 10.18 | 10.28 | 21,782,990 | +0.18(+1.76%) |
Jun 13, 2011 | 10.26 | 10.27 | 10.04 | 10.10 | 13,965,523 | -0.08(-0.79%) |
Jun 10, 2011 | 10.32 | 10.35 | 10.06 | 10.18 | 20,070,668 | -0.16(-1.56%) |
Jun 09, 2011 | 10.36 | 10.52 | 10.31 | 10.35 | 22,089,720 | +0.04(+0.39%) |
Jun 08, 2011 | 10.49 | 10.52 | 10.27 | 10.30 | 18,998,464 | -0.24(-2.30%) |
Jun 07, 2011 | 10.52 | 10.72 | 10.52 | 10.55 | 23,657,982 | +0.11(+1.09%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.43 | 14,248,114 | -0.06(-0.54%) |