Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.94 | 12.00 | 11.80 | 11.83 | 964,702 | -0.13(-1.06%) |
Apr 27, 2012 | 11.72 | 12.09 | 11.58 | 11.95 | 1,134,104 | +0.34(+2.95%) |
Apr 26, 2012 | 11.52 | 11.79 | 11.47 | 11.61 | 1,422,117 | +0.12(+1.02%) |
Apr 25, 2012 | 11.23 | 11.51 | 11.09 | 11.49 | 948,942 | +0.44(+4.00%) |
Apr 24, 2012 | 11.02 | 11.24 | 10.97 | 11.05 | 658,675 | +0.02(+0.16%) |
Apr 23, 2012 | 10.85 | 11.07 | 10.66 | 11.03 | 989,497 | -0.05(-0.41%) |
Apr 20, 2012 | 11.46 | 11.46 | 11.02 | 11.08 | 561,500 | -0.24(-2.15%) |
Apr 19, 2012 | 11.39 | 11.60 | 11.17 | 11.32 | 638,228 | -0.09(-0.79%) |
Apr 18, 2012 | 11.32 | 11.48 | 11.22 | 11.41 | 668,724 | -0.02(-0.16%) |
Apr 17, 2012 | 11.30 | 11.52 | 11.12 | 11.43 | 657,569 | +0.22(+1.93%) |
Apr 16, 2012 | 11.14 | 11.29 | 10.95 | 11.21 | 600,144 | +0.13(+1.14%) |
Apr 13, 2012 | 11.25 | 11.25 | 11.03 | 11.09 | 602,738 | -0.17(-1.52%) |
Apr 12, 2012 | 11.07 | 11.38 | 10.99 | 11.26 | 662,734 | +0.22(+1.96%) |
Apr 11, 2012 | 11.07 | 11.09 | 10.94 | 11.04 | 987,475 | +0.12(+1.07%) |
Apr 10, 2012 | 11.03 | 11.14 | 10.87 | 10.92 | 1,268,244 | -0.14(-1.31%) |
Apr 09, 2012 | 11.00 | 11.13 | 10.86 | 11.07 | 573,274 | -0.14(-1.29%) |
Apr 05, 2012 | 10.96 | 11.24 | 10.96 | 11.21 | 676,148 | +0.14(+1.30%) |
Apr 04, 2012 | 11.04 | 11.29 | 10.94 | 11.07 | 705,160 | -0.15(-1.37%) |
Apr 03, 2012 | 11.40 | 11.40 | 11.17 | 11.22 | 577,982 | -0.20(-1.74%) |
Apr 02, 2012 | 11.14 | 11.43 | 11.00 | 11.42 | 1,005,094 | +0.20(+1.77%) |
Mar 30, 2012 | 11.31 | 11.32 | 11.01 | 11.22 | 579,434 | +0.02(+0.16%) |
Mar 29, 2012 | 10.94 | 11.22 | 10.75 | 11.20 | 624,838 | +0.14(+1.22%) |
Mar 28, 2012 | 11.25 | 11.27 | 10.92 | 11.07 | 887,916 | -0.13(-1.13%) |
Mar 27, 2012 | 11.50 | 11.52 | 11.18 | 11.20 | 921,551 | -0.32(-2.75%) |
Mar 26, 2012 | 11.28 | 11.54 | 11.19 | 11.51 | 1,061,125 | +0.34(+3.07%) |
Mar 23, 2012 | 10.98 | 11.19 | 10.93 | 11.17 | 586,880 | +0.16(+1.48%) |
Mar 22, 2012 | 10.84 | 11.05 | 10.80 | 11.01 | 828,397 | +0.02(+0.16%) |
Mar 21, 2012 | 10.96 | 11.06 | 10.84 | 10.99 | 642,459 | +0.08(+0.75%) |
Mar 20, 2012 | 10.75 | 11.07 | 10.70 | 10.91 | 669,850 | +0.06(+0.58%) |
Mar 19, 2012 | 10.67 | 10.92 | 10.65 | 10.84 | 1,031,372 | +0.09(+0.84%) |
Mar 16, 2012 | 10.78 | 10.83 | 10.63 | 10.75 | 897,172 | +0.01(+0.08%) |
Mar 15, 2012 | 10.58 | 10.83 | 10.47 | 10.74 | 790,167 | +0.23(+2.23%) |
Mar 14, 2012 | 10.66 | 10.78 | 10.45 | 10.51 | 505,112 | -0.21(-1.94%) |
Mar 13, 2012 | 10.60 | 10.73 | 10.51 | 10.72 | 864,926 | +0.22(+2.06%) |
Mar 12, 2012 | 10.61 | 10.72 | 10.40 | 10.50 | 537,110 | -0.11(-1.02%) |
Mar 09, 2012 | 10.45 | 10.66 | 10.27 | 10.61 | 814,890 | +0.18(+1.73%) |
Mar 08, 2012 | 10.29 | 10.45 | 10.16 | 10.43 | 1,029,143 | +0.26(+2.58%) |
Mar 07, 2012 | 9.796 | 10.19 | 9.751 | 10.17 | 1,010,178 | +0.42(+4.26%) |
Mar 06, 2012 | 9.697 | 9.931 | 9.570 | 9.751 | 750,427 | -0.10(-1.01%) |
Mar 05, 2012 | 9.958 | 10.02 | 9.800 | 9.850 | 854,392 | -0.14(-1.45%) |
Mar 02, 2012 | 10.35 | 10.45 | 9.976 | 9.994 | 815,197 | -0.33(-3.23%) |
Mar 01, 2012 | 10.18 | 10.54 | 10.13 | 10.33 | 1,267,915 | +0.16(+1.60%) |
Feb 29, 2012 | 10.48 | 10.52 | 10.15 | 10.17 | 913,687 | -0.31(-2.93%) |
Feb 28, 2012 | 10.56 | 10.64 | 10.34 | 10.47 | 1,258,828 | -0.10(-0.94%) |
Feb 27, 2012 | 10.08 | 10.78 | 9.976 | 10.57 | 1,577,999 | +0.42(+4.18%) |
Feb 24, 2012 | 10.10 | 10.26 | 9.922 | 10.15 | 806,750 | +0.08(+0.81%) |
Feb 23, 2012 | 10.15 | 10.15 | 9.809 | 10.07 | 1,422,745 | -0.08(-0.80%) |
Feb 22, 2012 | 10.29 | 10.55 | 10.14 | 10.15 | 1,297,280 | -0.15(-1.49%) |
Feb 21, 2012 | 10.36 | 10.53 | 10.20 | 10.30 | 919,226 | -0.05(-0.44%) |
Feb 17, 2012 | 10.35 | 10.43 | 10.18 | 10.35 | 681,316 | +0.10(+0.97%) |
Feb 16, 2012 | 10.09 | 10.36 | 10.05 | 10.25 | 591,345 | +0.14(+1.43%) |
Feb 15, 2012 | 10.20 | 10.41 | 10.08 | 10.10 | 616,256 | -0.05(-0.45%) |
Feb 14, 2012 | 10.15 | 10.31 | 10.05 | 10.15 | 745,644 | -0.12(-1.14%) |
Feb 13, 2012 | 10.24 | 10.29 | 10.04 | 10.27 | 546,142 | +0.13(+1.25%) |
Feb 10, 2012 | 10.09 | 10.35 | 10.02 | 10.14 | 694,278 | -0.13(-1.23%) |
Feb 09, 2012 | 10.43 | 10.48 | 10.21 | 10.27 | 684,194 | -0.15(-1.47%) |
Feb 08, 2012 | 10.45 | 10.59 | 10.33 | 10.42 | 657,482 | -0.01(-0.09%) |
Feb 07, 2012 | 10.38 | 10.58 | 10.31 | 10.43 | 914,570 | +0.02(+0.17%) |
Feb 06, 2012 | 10.47 | 10.50 | 10.25 | 10.41 | 948,411 | -0.09(-0.86%) |
Feb 03, 2012 | 10.40 | 10.60 | 10.37 | 10.50 | 1,018,549 | +0.22(+2.11%) |
Feb 02, 2012 | 10.18 | 10.38 | 10.09 | 10.28 | 815,967 | +0.07(+0.71%) |
Feb 01, 2012 | 9.895 | 10.27 | 9.877 | 10.21 | 1,796,152 | +0.45(+4.63%) |
Jan 31, 2012 | 9.742 | 10.08 | 9.579 | 9.760 | 1,894,959 | -0.36(-3.57%) |
Jan 30, 2012 | 9.967 | 10.16 | 9.903 | 10.12 | 938,237 | +0.05(+0.45%) |
Jan 27, 2012 | 9.976 | 10.22 | 9.976 | 10.08 | 535,992 | +0.08(+0.81%) |
Jan 26, 2012 | 10.18 | 10.23 | 9.922 | 9.994 | 988,941 | -0.09(-0.90%) |
Jan 25, 2012 | 10.18 | 10.18 | 9.985 | 10.08 | 573,874 | -0.06(-0.62%) |
Jan 24, 2012 | 9.985 | 10.23 | 9.895 | 10.15 | 698,270 | +0.06(+0.63%) |
Jan 23, 2012 | 10.02 | 10.36 | 9.931 | 10.08 | 651,118 | +0.02(+0.18%) |
Jan 20, 2012 | 10.00 | 10.08 | 9.859 | 10.07 | 999,517 | +0.02(+0.18%) |
Jan 19, 2012 | 9.931 | 10.15 | 9.859 | 10.05 | 826,164 | +0.14(+1.46%) |
Jan 18, 2012 | 9.471 | 9.940 | 9.417 | 9.904 | 1,542,535 | +0.44(+4.68%) |
Jan 17, 2012 | 9.453 | 9.618 | 9.362 | 9.462 | 818,235 | +0.00(+0.00%) |
Jan 13, 2012 | 9.444 | 9.642 | 9.382 | 9.462 | 989,258 | -0.19(-1.96%) |
Jan 12, 2012 | 9.615 | 9.787 | 9.480 | 9.651 | 1,208,601 | +0.03(+0.28%) |
Jan 11, 2012 | 9.227 | 9.733 | 9.056 | 9.624 | 1,248,626 | +0.33(+3.50%) |
Jan 10, 2012 | 9.462 | 9.480 | 9.218 | 9.299 | 784,261 | -0.06(-0.68%) |
Jan 09, 2012 | 9.254 | 9.462 | 9.001 | 9.362 | 1,372,984 | +0.05(+0.48%) |
Jan 06, 2012 | 8.830 | 9.344 | 8.621 | 9.317 | 1,992,598 | +0.50(+5.63%) |
Jan 05, 2012 | 8.604 | 8.839 | 8.550 | 8.821 | 691,698 | +0.16(+1.88%) |
Jan 04, 2012 | 8.496 | 8.703 | 8.414 | 8.658 | 813,064 | +0.31(+3.68%) |
Dec 30, 2011 | 8.433 | 8.505 | 8.351 | 8.351 | 499,304 | -0.08(-0.96%) |
Dec 29, 2011 | 8.351 | 8.505 | 8.295 | 8.433 | 440,659 | +0.12(+1.41%) |
Dec 28, 2011 | 8.532 | 8.776 | 8.297 | 8.315 | 617,261 | -0.24(-2.85%) |
Dec 27, 2011 | 8.424 | 8.649 | 8.396 | 8.559 | 495,293 | +0.09(+1.07%) |
Dec 23, 2011 | 8.369 | 8.523 | 8.225 | 8.469 | 585,712 | +0.16(+1.96%) |
Dec 21, 2011 | 8.351 | 8.351 | 8.035 | 8.306 | 2,049,699 | -0.05(-0.54%) |
Dec 20, 2011 | 8.026 | 8.369 | 7.954 | 8.351 | 2,110,861 | +0.57(+7.31%) |
Dec 19, 2011 | 7.846 | 8.108 | 7.773 | 7.782 | 1,005,533 | +0.01(+0.12%) |
Dec 16, 2011 | 7.999 | 8.198 | 7.737 | 7.773 | 1,836,841 | -0.14(-1.71%) |
Dec 15, 2011 | 7.900 | 8.126 | 7.828 | 7.909 | 1,318,638 | +0.18(+2.34%) |
Dec 14, 2011 | 7.801 | 7.891 | 7.692 | 7.728 | 956,720 | -0.16(-2.06%) |
Dec 13, 2011 | 8.288 | 8.396 | 7.746 | 7.891 | 1,674,451 | -0.32(-3.85%) |
Dec 12, 2011 | 8.306 | 8.360 | 8.071 | 8.207 | 903,147 | -0.31(-3.61%) |
Dec 09, 2011 | 8.198 | 8.595 | 8.035 | 8.514 | 907,911 | +0.36(+4.43%) |
Dec 08, 2011 | 8.414 | 8.568 | 8.126 | 8.153 | 1,035,030 | -0.36(-4.24%) |
Dec 07, 2011 | 8.424 | 8.568 | 8.234 | 8.514 | 1,093,068 | +0.01(+0.11%) |
Dec 06, 2011 | 8.613 | 8.667 | 8.414 | 8.505 | 1,171,312 | -0.09(-1.05%) |
Dec 05, 2011 | 8.568 | 8.785 | 8.360 | 8.595 | 1,765,803 | +0.23(+2.81%) |
Dec 02, 2011 | 8.306 | 8.568 | 8.234 | 8.360 | 957,841 | +0.18(+2.21%) |
Dec 01, 2011 | 8.180 | 8.279 | 7.918 | 8.180 | 1,082,578 | -0.04(-0.44%) |
Nov 30, 2011 | 8.108 | 8.252 | 7.927 | 8.216 | 1,742,183 | +0.52(+6.81%) |
Nov 29, 2011 | 7.566 | 7.773 | 7.439 | 7.692 | 2,798,766 | +0.14(+1.91%) |
Nov 28, 2011 | 7.828 | 7.972 | 7.304 | 7.548 | 3,630,986 | +0.06(+0.84%) |
Nov 25, 2011 | 7.792 | 7.891 | 7.467 | 7.485 | 999,300 | -0.35(-4.49%) |
Nov 23, 2011 | 8.126 | 8.251 | 7.837 | 7.837 | 1,138,583 | -0.39(-4.72%) |
Nov 22, 2011 | 8.532 | 8.649 | 8.207 | 8.225 | 1,211,554 | -0.35(-4.11%) |
Nov 21, 2011 | 8.595 | 8.839 | 8.333 | 8.577 | 1,660,398 | -0.27(-3.06%) |
Nov 18, 2011 | 8.956 | 9.046 | 8.749 | 8.848 | 1,457,923 | -0.11(-1.21%) |
Nov 17, 2011 | 9.308 | 9.308 | 8.758 | 8.956 | 2,010,387 | -0.40(-4.25%) |
Nov 16, 2011 | 9.498 | 9.651 | 9.317 | 9.353 | 1,974,150 | -0.29(-3.00%) |
Nov 15, 2011 | 9.642 | 9.886 | 9.435 | 9.642 | 2,590,806 | -0.06(-0.65%) |
Nov 14, 2011 | 9.471 | 10.02 | 9.308 | 9.706 | 3,422,200 | +0.21(+2.19%) |
Nov 11, 2011 | 8.767 | 9.660 | 8.758 | 9.498 | 3,176,011 | +0.84(+9.70%) |
Nov 10, 2011 | 8.026 | 8.929 | 7.810 | 8.658 | 3,392,219 | +0.41(+4.92%) |
Nov 09, 2011 | 8.442 | 8.640 | 8.216 | 8.252 | 1,852,880 | -0.51(-5.87%) |
Nov 08, 2011 | 8.812 | 8.929 | 8.514 | 8.767 | 1,258,370 | +0.06(+0.73%) |
Nov 07, 2011 | 8.848 | 8.848 | 8.514 | 8.703 | 977,756 | -0.14(-1.63%) |
Nov 04, 2011 | 8.487 | 8.956 | 8.487 | 8.848 | 667,079 | +0.00(+0.00%) |
Nov 03, 2011 | 8.785 | 8.920 | 8.396 | 8.848 | 1,249,523 | +0.22(+2.51%) |
Nov 02, 2011 | 8.586 | 8.730 | 8.369 | 8.631 | 1,143,065 | +0.24(+2.91%) |
Nov 01, 2011 | 8.333 | 8.618 | 8.144 | 8.387 | 1,584,364 | -0.33(-3.73%) |
Oct 31, 2011 | 8.884 | 8.983 | 8.703 | 8.712 | 1,295,103 | -0.35(-3.88%) |
Oct 28, 2011 | 9.462 | 9.516 | 8.929 | 9.065 | 1,757,823 | -0.45(-4.74%) |
Oct 27, 2011 | 9.191 | 9.570 | 9.037 | 9.516 | 2,061,146 | +0.69(+7.77%) |
Oct 26, 2011 | 8.974 | 9.128 | 8.595 | 8.830 | 1,188,461 | +0.00(+0.00%) |
Oct 25, 2011 | 8.848 | 9.218 | 8.776 | 8.830 | 2,460,221 | +0.02(+0.20%) |
Oct 24, 2011 | 8.216 | 8.843 | 8.216 | 8.812 | 1,581,997 | +0.62(+7.61%) |
Oct 21, 2011 | 8.270 | 8.396 | 8.053 | 8.189 | 790,352 | +0.06(+0.78%) |
Oct 20, 2011 | 7.900 | 8.157 | 7.764 | 8.126 | 1,075,807 | +0.11(+1.35%) |
Oct 19, 2011 | 8.135 | 8.279 | 7.882 | 8.017 | 1,164,322 | -0.13(-1.55%) |
Oct 18, 2011 | 7.846 | 8.162 | 7.656 | 8.144 | 1,134,648 | +0.32(+4.04%) |
Oct 17, 2011 | 8.062 | 8.098 | 7.728 | 7.828 | 1,124,695 | -0.38(-4.62%) |
Oct 14, 2011 | 8.198 | 8.270 | 7.963 | 8.207 | 860,938 | +0.13(+1.56%) |
Oct 13, 2011 | 8.026 | 8.098 | 7.828 | 8.080 | 1,087,213 | -0.04(-0.45%) |
Oct 12, 2011 | 7.837 | 8.243 | 7.837 | 8.117 | 1,540,309 | +0.39(+5.02%) |
Oct 11, 2011 | 7.764 | 7.829 | 7.557 | 7.728 | 1,217,226 | -0.14(-1.72%) |
Oct 10, 2011 | 7.602 | 7.882 | 7.566 | 7.864 | 1,139,970 | +0.49(+6.61%) |
Oct 07, 2011 | 7.584 | 7.769 | 7.313 | 7.376 | 1,814,941 | -0.14(-1.80%) |
Oct 06, 2011 | 7.367 | 7.521 | 7.051 | 7.512 | 1,529,154 | +0.35(+4.92%) |
Oct 05, 2011 | 6.961 | 7.313 | 6.771 | 7.160 | 2,388,636 | +0.23(+3.39%) |
Oct 04, 2011 | 6.103 | 6.979 | 6.058 | 6.925 | 2,146,748 | +0.72(+11.64%) |
Oct 03, 2011 | 6.753 | 6.825 | 6.184 | 6.203 | 1,952,441 | -0.53(-7.91%) |
Sep 30, 2011 | 6.970 | 7.132 | 6.726 | 6.735 | 1,240,158 | -0.39(-5.45%) |
Sep 29, 2011 | 7.214 | 7.240 | 6.699 | 7.123 | 2,441,244 | +0.10(+1.41%) |
Sep 28, 2011 | 7.584 | 7.728 | 7.015 | 7.024 | 1,840,291 | -0.57(-7.49%) |
Sep 27, 2011 | 7.575 | 7.873 | 7.503 | 7.593 | 1,024,131 | +0.15(+2.06%) |
Sep 26, 2011 | 7.485 | 7.485 | 7.132 | 7.439 | 1,008,916 | +0.04(+0.49%) |
Sep 23, 2011 | 7.223 | 7.521 | 7.115 | 7.403 | 1,273,050 | +0.14(+1.99%) |
Sep 22, 2011 | 7.277 | 7.467 | 7.096 | 7.259 | 1,673,294 | -0.22(-2.90%) |
Sep 21, 2011 | 7.728 | 7.886 | 7.467 | 7.476 | 1,102,759 | -0.22(-2.82%) |
Sep 20, 2011 | 7.999 | 8.053 | 7.638 | 7.692 | 887,984 | -0.26(-3.29%) |
Sep 19, 2011 | 7.954 | 8.062 | 7.629 | 7.954 | 913,193 | -0.14(-1.78%) |
Sep 16, 2011 | 8.306 | 8.360 | 8.035 | 8.098 | 1,056,752 | -0.15(-1.86%) |
Sep 15, 2011 | 8.387 | 8.387 | 7.990 | 8.252 | 1,112,437 | +0.01(+0.11%) |
Sep 14, 2011 | 8.053 | 8.387 | 7.981 | 8.243 | 1,840,879 | +0.29(+3.63%) |
Sep 13, 2011 | 7.746 | 7.999 | 7.638 | 7.954 | 1,635,521 | +0.21(+2.68%) |
Sep 12, 2011 | 7.286 | 7.755 | 7.286 | 7.746 | 1,255,526 | +0.34(+4.63%) |
Sep 09, 2011 | 7.439 | 7.728 | 7.304 | 7.403 | 1,346,056 | -0.22(-2.84%) |
Sep 08, 2011 | 7.782 | 7.945 | 7.548 | 7.620 | 1,189,758 | -0.23(-2.88%) |
Sep 07, 2011 | 7.421 | 7.859 | 7.304 | 7.846 | 2,069,656 | +0.68(+9.45%) |
Sep 06, 2011 | 6.952 | 7.232 | 6.889 | 7.169 | 1,696,669 | -0.04(-0.50%) |
Sep 02, 2011 | 7.349 | 7.503 | 7.160 | 7.205 | 1,568,445 | -0.32(-4.20%) |
Sep 01, 2011 | 7.846 | 7.936 | 7.503 | 7.521 | 1,260,436 | -0.33(-4.25%) |
Aug 31, 2011 | 8.153 | 8.270 | 7.773 | 7.855 | 1,890,161 | -0.28(-3.44%) |
Aug 30, 2011 | 8.180 | 8.324 | 8.008 | 8.135 | 1,479,352 | -0.14(-1.64%) |
Aug 29, 2011 | 7.972 | 8.297 | 7.900 | 8.270 | 1,114,074 | +0.46(+5.90%) |
Aug 26, 2011 | 7.421 | 7.855 | 7.340 | 7.810 | 1,121,651 | +0.33(+4.47%) |
Aug 25, 2011 | 7.864 | 7.864 | 7.476 | 7.476 | 1,228,477 | -0.28(-3.61%) |
Aug 24, 2011 | 7.819 | 7.945 | 7.557 | 7.755 | 1,162,477 | -0.09(-1.09%) |
Aug 23, 2011 | 7.412 | 7.882 | 7.367 | 7.841 | 1,452,139 | +0.52(+7.09%) |
Aug 22, 2011 | 7.295 | 7.412 | 7.101 | 7.322 | 1,598,331 | +0.23(+3.18%) |
Aug 19, 2011 | 7.178 | 7.539 | 7.024 | 7.096 | 1,627,545 | -0.20(-2.72%) |
Aug 18, 2011 | 7.367 | 7.476 | 7.196 | 7.295 | 1,930,855 | -0.41(-5.28%) |
Aug 17, 2011 | 7.855 | 7.999 | 7.620 | 7.701 | 1,303,477 | -0.11(-1.39%) |
Aug 16, 2011 | 7.873 | 8.026 | 7.710 | 7.810 | 1,084,576 | -0.23(-2.92%) |
Aug 15, 2011 | 7.873 | 8.098 | 7.719 | 8.044 | 981,339 | +0.24(+3.13%) |
Aug 12, 2011 | 8.108 | 8.108 | 7.737 | 7.801 | 1,495,642 | -0.12(-1.48%) |
Aug 11, 2011 | 7.286 | 8.062 | 7.178 | 7.918 | 3,501,419 | +0.74(+10.31%) |
Aug 10, 2011 | 7.304 | 7.719 | 7.132 | 7.178 | 2,763,482 | -0.39(-5.13%) |
Aug 09, 2011 | 7.448 | 7.566 | 6.807 | 7.566 | 3,529,641 | +0.44(+6.21%) |
Aug 08, 2011 | 7.385 | 7.746 | 7.105 | 7.123 | 4,195,050 | -0.64(-8.26%) |
Aug 05, 2011 | 8.089 | 8.225 | 7.439 | 7.764 | 3,903,100 | -0.17(-2.16%) |
Aug 04, 2011 | 7.963 | 8.279 | 7.846 | 7.936 | 4,457,074 | -0.20(-2.44%) |
Aug 03, 2011 | 7.746 | 8.175 | 7.701 | 8.135 | 3,266,365 | +0.34(+4.40%) |
Aug 02, 2011 | 7.855 | 8.278 | 7.512 | 7.792 | 5,858,848 | -0.58(-6.90%) |
Aug 01, 2011 | 8.550 | 8.794 | 8.216 | 8.369 | 3,635,382 | +0.06(+0.76%) |
Jul 29, 2011 | 8.451 | 8.496 | 8.225 | 8.306 | 3,766,896 | -0.32(-3.66%) |
Jul 28, 2011 | 8.514 | 8.875 | 8.442 | 8.622 | 1,701,884 | +0.10(+1.17%) |
Jul 27, 2011 | 8.694 | 8.794 | 8.460 | 8.523 | 2,642,874 | -0.37(-4.16%) |
Jul 26, 2011 | 8.938 | 9.037 | 8.758 | 8.893 | 1,570,997 | -0.05(-0.51%) |
Jul 25, 2011 | 9.146 | 9.182 | 8.920 | 8.938 | 1,542,658 | -0.36(-3.88%) |
Jul 22, 2011 | 9.353 | 9.426 | 9.101 | 9.299 | 2,923,176 | +0.54(+6.19%) |
Jul 21, 2011 | 8.613 | 8.938 | 8.563 | 8.758 | 1,856,973 | +0.19(+2.21%) |
Jul 20, 2011 | 9.119 | 9.119 | 8.482 | 8.568 | 2,248,149 | -0.48(-5.29%) |
Jul 19, 2011 | 8.487 | 9.128 | 8.487 | 9.046 | 2,084,406 | +0.65(+7.74%) |
Jul 18, 2011 | 8.505 | 8.586 | 8.333 | 8.396 | 2,179,794 | -0.27(-3.12%) |
Jul 15, 2011 | 8.758 | 8.803 | 8.577 | 8.667 | 1,552,881 | -0.04(-0.41%) |
Jul 14, 2011 | 8.920 | 9.056 | 8.631 | 8.703 | 2,027,580 | -0.20(-2.23%) |
Jul 13, 2011 | 8.893 | 9.028 | 8.776 | 8.902 | 2,433,108 | +0.15(+1.70%) |
Jul 12, 2011 | 9.543 | 9.561 | 8.676 | 8.753 | 3,779,331 | -0.90(-9.31%) |
Jul 11, 2011 | 10.08 | 10.13 | 9.615 | 9.651 | 2,084,422 | -0.59(-5.73%) |
Jul 08, 2011 | 10.38 | 10.51 | 10.14 | 10.24 | 1,732,748 | -0.37(-3.49%) |
Jul 07, 2011 | 10.32 | 10.74 | 10.31 | 10.61 | 1,748,280 | +0.41(+3.98%) |
Jul 06, 2011 | 10.31 | 10.36 | 10.00 | 10.20 | 1,361,587 | -0.07(-0.70%) |
Jul 05, 2011 | 10.42 | 10.54 | 10.16 | 10.27 | 1,673,625 | -0.03(-0.26%) |
Jul 01, 2011 | 10.10 | 10.41 | 9.931 | 10.30 | 1,411,998 | +0.24(+2.42%) |
Jun 30, 2011 | 9.751 | 10.13 | 9.751 | 10.06 | 1,534,204 | +0.39(+4.02%) |
Jun 29, 2011 | 9.669 | 9.823 | 9.588 | 9.669 | 1,662,306 | +0.06(+0.66%) |
Jun 28, 2011 | 9.751 | 9.868 | 9.534 | 9.606 | 1,616,474 | -0.15(-1.57%) |
Jun 27, 2011 | 9.895 | 9.931 | 9.678 | 9.760 | 1,512,157 | -0.18(-1.82%) |
Jun 24, 2011 | 9.841 | 10.15 | 9.751 | 9.940 | 4,802,293 | +0.14(+1.38%) |
Jun 23, 2011 | 9.498 | 9.836 | 9.326 | 9.805 | 1,591,640 | +0.09(+0.88%) |
Jun 22, 2011 | 9.814 | 9.904 | 9.678 | 9.719 | 1,574,874 | -0.13(-1.33%) |
Jun 21, 2011 | 9.381 | 9.904 | 9.308 | 9.850 | 1,800,185 | +0.55(+5.92%) |
Jun 20, 2011 | 9.308 | 9.381 | 9.101 | 9.299 | 1,539,497 | +0.09(+0.98%) |
Jun 17, 2011 | 9.381 | 9.525 | 9.092 | 9.209 | 1,465,245 | -0.05(-0.58%) |
Jun 16, 2011 | 9.498 | 9.615 | 9.110 | 9.263 | 1,444,340 | -0.24(-2.56%) |
Jun 15, 2011 | 9.814 | 9.994 | 9.435 | 9.507 | 2,300,901 | -0.43(-4.36%) |
Jun 14, 2011 | 9.435 | 10.06 | 9.435 | 9.940 | 1,969,604 | +0.63(+6.80%) |
Jun 13, 2011 | 9.552 | 9.669 | 9.272 | 9.307 | 1,457,003 | -0.15(-1.63%) |
Jun 10, 2011 | 9.588 | 9.633 | 9.092 | 9.462 | 3,058,795 | -0.24(-2.51%) |
Jun 09, 2011 | 9.769 | 10.04 | 9.660 | 9.706 | 1,287,565 | +0.04(+0.37%) |
Jun 08, 2011 | 10.00 | 10.06 | 9.633 | 9.669 | 1,477,530 | -0.40(-3.95%) |
Jun 07, 2011 | 10.18 | 10.27 | 10.06 | 10.07 | 1,017,001 | +0.04(+0.36%) |
Jun 06, 2011 | 10.34 | 10.52 | 10.01 | 10.03 | 1,545,630 | -0.07(-0.71%) |
Jun 03, 2011 | 10.23 | 10.41 | 9.985 | 10.10 | 1,929,432 | -0.26(-2.48%) |
May 24, 2011 | 10.55 | 10.64 | 10.36 | 10.36 | 1,675,190 | -0.03(-0.30%) |
May 23, 2011 | 10.45 | 10.65 | 10.35 | 10.39 | 2,124,488 | -0.32(-3.03%) |
May 20, 2011 | 10.77 | 10.92 | 10.61 | 10.72 | 1,774,273 | +0.00(+0.00%) |
May 19, 2011 | 10.97 | 11.00 | 10.71 | 10.72 | 2,557,473 | -0.26(-2.39%) |
May 18, 2011 | 10.62 | 11.06 | 10.58 | 10.98 | 1,965,969 | +0.40(+3.75%) |
May 17, 2011 | 10.73 | 10.82 | 10.48 | 10.58 | 1,916,043 | -0.23(-2.17%) |
May 16, 2011 | 10.97 | 11.27 | 10.80 | 10.82 | 1,997,161 | -0.18(-1.60%) |
May 13, 2011 | 11.18 | 11.34 | 10.92 | 10.99 | 1,960,299 | -0.18(-1.58%) |
May 12, 2011 | 10.83 | 11.48 | 10.73 | 11.17 | 3,063,658 | +0.33(+3.08%) |
May 11, 2011 | 11.17 | 11.18 | 10.74 | 10.83 | 3,460,023 | -0.42(-3.77%) |
May 10, 2011 | 11.35 | 11.47 | 11.10 | 11.26 | 2,610,029 | +0.01(+0.08%) |
May 09, 2011 | 10.88 | 11.31 | 10.69 | 11.25 | 4,689,731 | +0.43(+4.01%) |
May 06, 2011 | 10.42 | 10.87 | 10.16 | 10.82 | 4,779,276 | +0.48(+4.63%) |
May 05, 2011 | 9.471 | 10.49 | 9.390 | 10.34 | 5,737,855 | +0.72(+7.51%) |
May 04, 2011 | 9.209 | 9.733 | 9.209 | 9.615 | 6,310,959 | +0.41(+4.41%) |
May 03, 2011 | 9.326 | 9.507 | 8.983 | 9.209 | 10,940,486 | +1.06(+12.96%) |