Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,468,624 | -0.12(-0.97%) |
Apr 27, 2012 | 12.24 | 12.45 | 12.04 | 12.36 | 8,657,752 | +0.16(+1.33%) |
Apr 26, 2012 | 12.13 | 12.24 | 12.00 | 12.20 | 6,673,800 | +0.12(+0.96%) |
Apr 25, 2012 | 12.03 | 12.17 | 11.85 | 12.08 | 8,039,032 | +0.16(+1.38%) |
Apr 24, 2012 | 12.57 | 12.59 | 11.85 | 11.92 | 13,212,784 | -0.64(-5.09%) |
Apr 23, 2012 | 12.51 | 12.62 | 12.26 | 12.56 | 15,594,328 | -0.13(-1.06%) |
Apr 20, 2012 | 11.87 | 12.86 | 11.77 | 12.69 | 30,962,160 | +0.63(+5.21%) |
Apr 19, 2012 | 12.11 | 12.15 | 11.97 | 12.06 | 8,518,680 | -0.06(-0.54%) |
Apr 18, 2012 | 12.02 | 12.21 | 11.89 | 12.13 | 4,301,272 | +0.08(+0.65%) |
Apr 17, 2012 | 11.95 | 12.18 | 11.95 | 12.05 | 5,006,968 | +0.16(+1.38%) |
Apr 16, 2012 | 12.12 | 12.21 | 11.86 | 11.88 | 3,642,432 | -0.15(-1.23%) |
Apr 13, 2012 | 11.90 | 12.04 | 11.77 | 12.03 | 4,734,456 | +0.15(+1.24%) |
Apr 12, 2012 | 11.76 | 11.90 | 11.73 | 11.88 | 2,755,216 | +0.11(+0.92%) |
Apr 11, 2012 | 11.66 | 11.85 | 11.64 | 11.78 | 4,961,368 | +0.24(+2.12%) |
Apr 10, 2012 | 11.89 | 11.93 | 11.46 | 11.53 | 7,836,312 | -0.38(-3.17%) |
Apr 09, 2012 | 11.88 | 11.94 | 11.76 | 11.91 | 5,302,224 | -0.03(-0.27%) |
Apr 05, 2012 | 11.80 | 12.04 | 11.80 | 11.94 | 5,047,320 | +0.13(+1.14%) |
Apr 04, 2012 | 11.88 | 12.00 | 11.73 | 11.81 | 8,918,664 | -0.46(-3.71%) |
Apr 03, 2012 | 12.04 | 12.28 | 12.00 | 12.26 | 6,314,688 | +0.24(+1.97%) |
Apr 02, 2012 | 11.76 | 12.13 | 11.73 | 12.02 | 6,134,624 | +0.27(+2.33%) |
Mar 30, 2012 | 11.86 | 12.01 | 11.67 | 11.75 | 5,664,320 | -0.01(-0.04%) |
Mar 29, 2012 | 11.80 | 11.80 | 11.46 | 11.76 | 10,150,000 | -0.23(-1.92%) |
Mar 28, 2012 | 12.20 | 12.22 | 11.81 | 11.98 | 5,201,792 | -0.21(-1.76%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.18 | 12.20 | 3,720,464 | -0.17(-1.37%) |
Mar 26, 2012 | 12.26 | 12.42 | 12.21 | 12.37 | 4,498,176 | +0.23(+1.92%) |
Mar 23, 2012 | 12.21 | 12.21 | 11.89 | 12.14 | 4,777,016 | -0.08(-0.65%) |
Mar 22, 2012 | 12.09 | 12.32 | 12.07 | 12.22 | 5,053,144 | +0.01(+0.09%) |
Mar 21, 2012 | 12.09 | 12.30 | 12.06 | 12.21 | 5,971,152 | +0.13(+1.11%) |
Mar 20, 2012 | 11.90 | 12.12 | 11.89 | 12.07 | 4,140,328 | +0.10(+0.84%) |
Mar 19, 2012 | 11.85 | 12.09 | 11.74 | 11.97 | 4,327,856 | +0.18(+1.56%) |
Mar 16, 2012 | 12.04 | 12.04 | 11.73 | 11.79 | 9,245,976 | -0.21(-1.79%) |
Mar 15, 2012 | 12.20 | 12.25 | 11.97 | 12.00 | 8,078,176 | -0.19(-1.58%) |
Mar 14, 2012 | 12.18 | 12.39 | 12.15 | 12.20 | 10,292,168 | -0.02(-0.13%) |
Mar 13, 2012 | 11.99 | 12.23 | 11.94 | 12.21 | 9,371,424 | +0.29(+2.47%) |
Mar 12, 2012 | 11.66 | 11.98 | 11.51 | 11.92 | 10,352,768 | +0.05(+0.43%) |
Mar 09, 2012 | 11.60 | 11.93 | 11.56 | 11.87 | 7,433,840 | +0.26(+2.25%) |
Mar 08, 2012 | 11.51 | 11.67 | 11.46 | 11.61 | 7,015,272 | +0.23(+2.01%) |
Mar 07, 2012 | 11.16 | 11.45 | 11.14 | 11.38 | 7,054,448 | +0.27(+2.45%) |
Mar 06, 2012 | 11.32 | 11.33 | 11.00 | 11.11 | 10,029,912 | -0.38(-3.35%) |
Mar 05, 2012 | 11.52 | 11.64 | 11.46 | 11.49 | 6,799,968 | -0.04(-0.33%) |
Mar 02, 2012 | 11.51 | 11.58 | 11.40 | 11.53 | 7,838,824 | +0.01(+0.11%) |
Mar 01, 2012 | 11.19 | 11.54 | 11.16 | 11.52 | 11,073,176 | +0.36(+3.23%) |
Feb 29, 2012 | 11.13 | 11.23 | 11.00 | 11.15 | 11,520,312 | +0.19(+1.73%) |
Feb 28, 2012 | 10.95 | 11.11 | 10.77 | 10.96 | 9,638,760 | +0.07(+0.64%) |
Feb 27, 2012 | 10.66 | 10.97 | 10.53 | 10.89 | 11,573,712 | +0.17(+1.55%) |
Feb 24, 2012 | 10.61 | 10.79 | 10.43 | 10.73 | 11,319,328 | +0.43(+4.16%) |
Feb 23, 2012 | 10.38 | 10.46 | 10.28 | 10.30 | 3,760,336 | -0.05(-0.49%) |
Feb 22, 2012 | 10.28 | 10.44 | 10.28 | 10.35 | 4,324,688 | +0.04(+0.35%) |
Feb 21, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,001,520 | -0.29(-2.77%) |
Feb 17, 2012 | 10.70 | 10.81 | 10.57 | 10.61 | 6,495,328 | -0.09(-0.89%) |
Feb 16, 2012 | 10.45 | 10.72 | 10.45 | 10.70 | 9,548,280 | +0.20(+1.88%) |
Feb 15, 2012 | 10.51 | 10.86 | 10.45 | 10.51 | 16,507,904 | -0.09(-0.83%) |
Feb 14, 2012 | 10.28 | 10.59 | 10.24 | 10.59 | 10,365,352 | +0.28(+2.75%) |
Feb 13, 2012 | 10.34 | 10.35 | 10.16 | 10.31 | 5,008,336 | +0.05(+0.52%) |
Feb 10, 2012 | 10.22 | 10.30 | 10.16 | 10.26 | 8,035,464 | -0.10(-0.93%) |
Feb 09, 2012 | 10.21 | 10.36 | 10.11 | 10.35 | 7,905,744 | +0.15(+1.50%) |
Feb 08, 2012 | 10.20 | 10.42 | 10.07 | 10.20 | 11,184,232 | +0.07(+0.70%) |
Feb 07, 2012 | 10.10 | 10.17 | 9.969 | 10.13 | 6,161,688 | +0.03(+0.28%) |
Feb 06, 2012 | 9.976 | 10.18 | 9.938 | 10.10 | 6,472,864 | +0.04(+0.42%) |
Feb 03, 2012 | 9.811 | 10.07 | 9.769 | 10.06 | 9,279,200 | +0.36(+3.71%) |
Feb 02, 2012 | 9.816 | 9.875 | 9.640 | 9.697 | 9,993,432 | -0.11(-1.10%) |
Feb 01, 2012 | 9.996 | 10.02 | 9.785 | 9.805 | 12,275,248 | -0.15(-1.48%) |
Jan 31, 2012 | 9.815 | 10.06 | 9.769 | 9.953 | 18,971,752 | +0.32(+3.32%) |
Jan 30, 2012 | 9.498 | 9.694 | 9.381 | 9.633 | 8,977,504 | +0.02(+0.18%) |
Jan 27, 2012 | 9.127 | 9.686 | 9.095 | 9.615 | 16,979,328 | +0.44(+4.80%) |
Jan 26, 2012 | 9.499 | 9.658 | 9.070 | 9.175 | 41,981,336 | -0.51(-5.28%) |
Jan 25, 2012 | 9.524 | 9.731 | 9.475 | 9.686 | 16,333,712 | +0.14(+1.43%) |
Jan 24, 2012 | 9.409 | 9.592 | 9.351 | 9.550 | 11,839,232 | +0.08(+0.83%) |
Jan 23, 2012 | 9.307 | 9.613 | 9.300 | 9.471 | 12,131,336 | +0.27(+2.92%) |
Jan 20, 2012 | 9.078 | 9.246 | 9.049 | 9.203 | 7,675,016 | +0.09(+0.93%) |
Jan 19, 2012 | 9.206 | 9.290 | 8.988 | 9.117 | 16,294,120 | -0.04(-0.41%) |
Jan 18, 2012 | 9.215 | 9.287 | 8.970 | 9.155 | 21,861,728 | -0.38(-3.97%) |
Jan 17, 2012 | 9.720 | 9.829 | 9.491 | 9.534 | 8,023,928 | -0.11(-1.17%) |
Jan 13, 2012 | 9.646 | 9.803 | 9.581 | 9.646 | 7,448,432 | -0.06(-0.63%) |
Jan 12, 2012 | 9.530 | 9.734 | 9.454 | 9.707 | 12,466,672 | +0.24(+2.51%) |
Jan 11, 2012 | 9.341 | 9.480 | 9.316 | 9.470 | 6,411,080 | +0.08(+0.81%) |
Jan 10, 2012 | 9.440 | 9.463 | 9.255 | 9.394 | 8,083,424 | +0.10(+1.05%) |
Jan 09, 2012 | 9.289 | 9.391 | 9.121 | 9.296 | 8,222,224 | +0.03(+0.30%) |
Jan 06, 2012 | 9.155 | 9.365 | 9.080 | 9.269 | 8,213,968 | +0.11(+1.23%) |
Jan 05, 2012 | 9.039 | 9.158 | 8.783 | 9.156 | 10,757,016 | +0.07(+0.81%) |
Jan 04, 2012 | 9.012 | 9.171 | 8.930 | 9.082 | 8,602,208 | +0.11(+1.21%) |
Dec 30, 2011 | 8.980 | 9.169 | 8.970 | 8.974 | 4,115,384 | -0.01(-0.07%) |
Dec 29, 2011 | 9.056 | 9.115 | 8.887 | 8.980 | 5,334,944 | -0.09(-0.98%) |
Dec 28, 2011 | 9.184 | 9.229 | 8.988 | 9.069 | 4,834,400 | -0.14(-1.56%) |
Dec 27, 2011 | 9.135 | 9.383 | 9.036 | 9.213 | 5,989,152 | +0.06(+0.71%) |
Dec 23, 2011 | 8.869 | 9.174 | 8.805 | 9.148 | 5,727,936 | +0.26(+2.90%) |
Dec 21, 2011 | 9.061 | 9.092 | 8.711 | 8.890 | 9,880,064 | -0.15(-1.69%) |
Dec 20, 2011 | 9.201 | 9.297 | 9.019 | 9.043 | 7,750,888 | +0.04(+0.43%) |
Dec 19, 2011 | 9.312 | 9.362 | 8.975 | 9.004 | 4,809,344 | -0.26(-2.83%) |
Dec 16, 2011 | 9.369 | 9.409 | 9.230 | 9.266 | 7,493,520 | +0.00(+0.00%) |
Dec 15, 2011 | 9.432 | 9.498 | 9.029 | 9.266 | 10,968,568 | +0.02(+0.19%) |
Dec 14, 2011 | 9.275 | 9.387 | 9.062 | 9.249 | 10,727,632 | -0.06(-0.66%) |
Dec 13, 2011 | 10.01 | 10.02 | 9.178 | 9.310 | 16,223,600 | -0.58(-5.86%) |
Dec 12, 2011 | 10.18 | 10.18 | 9.604 | 9.890 | 13,076,584 | -0.45(-4.33%) |
Dec 09, 2011 | 10.03 | 10.37 | 9.931 | 10.34 | 5,815,032 | +0.35(+3.50%) |
Dec 08, 2011 | 10.19 | 10.33 | 9.930 | 9.988 | 4,978,216 | -0.29(-2.82%) |
Dec 07, 2011 | 10.25 | 10.35 | 10.07 | 10.28 | 5,073,520 | -0.05(-0.50%) |
Dec 06, 2011 | 10.49 | 10.49 | 10.27 | 10.33 | 5,280,752 | -0.18(-1.69%) |
Dec 05, 2011 | 10.39 | 10.52 | 10.32 | 10.51 | 5,629,944 | +0.28(+2.70%) |
Dec 02, 2011 | 10.30 | 10.61 | 10.21 | 10.23 | 7,156,192 | -0.00(-0.02%) |
Dec 01, 2011 | 9.999 | 10.30 | 9.875 | 10.23 | 7,170,912 | +0.07(+0.65%) |
Nov 30, 2011 | 10.16 | 10.38 | 9.930 | 10.17 | 18,109,360 | +0.38(+3.86%) |
Nov 29, 2011 | 9.945 | 9.984 | 9.700 | 9.789 | 10,663,704 | -0.16(-1.63%) |
Nov 28, 2011 | 9.643 | 9.963 | 9.643 | 9.951 | 8,098,296 | +0.62(+6.59%) |
Nov 25, 2011 | 9.509 | 9.586 | 9.273 | 9.336 | 3,958,016 | -0.22(-2.28%) |
Nov 23, 2011 | 9.287 | 9.625 | 9.266 | 9.554 | 7,860,656 | +0.17(+1.83%) |
Nov 22, 2011 | 9.453 | 9.599 | 9.352 | 9.383 | 7,475,048 | -0.08(-0.83%) |
Nov 21, 2011 | 9.325 | 9.596 | 9.194 | 9.461 | 9,743,312 | -0.15(-1.56%) |
Nov 18, 2011 | 9.886 | 9.924 | 9.485 | 9.611 | 7,014,800 | -0.21(-2.18%) |
Nov 17, 2011 | 10.10 | 10.20 | 9.624 | 9.825 | 9,565,928 | -0.28(-2.78%) |
Nov 16, 2011 | 10.29 | 10.43 | 10.05 | 10.11 | 4,349,608 | -0.30(-2.92%) |
Nov 15, 2011 | 10.29 | 10.48 | 10.19 | 10.41 | 6,368,144 | +0.04(+0.40%) |
Nov 14, 2011 | 10.51 | 10.64 | 10.34 | 10.37 | 4,084,728 | -0.12(-1.13%) |
Nov 11, 2011 | 10.23 | 10.50 | 10.17 | 10.49 | 5,203,064 | +0.36(+3.58%) |
Nov 10, 2011 | 10.22 | 10.25 | 9.926 | 10.12 | 5,235,056 | +0.01(+0.14%) |
Nov 09, 2011 | 10.19 | 10.37 | 10.03 | 10.11 | 6,555,848 | -0.36(-3.44%) |
Nov 08, 2011 | 10.55 | 10.60 | 10.12 | 10.47 | 7,277,280 | +0.03(+0.32%) |
Nov 07, 2011 | 10.53 | 10.70 | 10.29 | 10.44 | 5,072,384 | -0.10(-0.95%) |
Nov 04, 2011 | 10.69 | 10.72 | 10.43 | 10.54 | 6,313,496 | -0.18(-1.70%) |
Nov 03, 2011 | 10.43 | 10.75 | 10.29 | 10.72 | 9,728,928 | +0.25(+2.34%) |
Nov 02, 2011 | 10.54 | 10.72 | 10.27 | 10.47 | 10,677,072 | +0.22(+2.13%) |
Nov 01, 2011 | 10.15 | 10.46 | 10.08 | 10.26 | 10,252,320 | -0.29(-2.80%) |
Oct 31, 2011 | 10.59 | 10.93 | 10.51 | 10.55 | 10,103,160 | -0.18(-1.65%) |
Oct 28, 2011 | 10.63 | 10.75 | 10.46 | 10.73 | 9,399,840 | -0.02(-0.20%) |
Oct 27, 2011 | 10.62 | 10.77 | 10.39 | 10.75 | 16,209,360 | +0.39(+3.75%) |
Oct 26, 2011 | 10.15 | 10.46 | 9.940 | 10.36 | 23,019,752 | +0.34(+3.42%) |
Oct 25, 2011 | 9.281 | 10.43 | 9.258 | 10.02 | 47,392,936 | +0.48(+5.01%) |
Oct 24, 2011 | 9.262 | 9.697 | 9.140 | 9.541 | 16,332,648 | +0.40(+4.40%) |
Oct 21, 2011 | 9.096 | 9.248 | 9.033 | 9.139 | 8,579,024 | +0.18(+2.01%) |
Oct 20, 2011 | 8.928 | 9.031 | 8.750 | 8.959 | 4,283,168 | +0.05(+0.53%) |
Oct 19, 2011 | 9.090 | 9.206 | 8.885 | 8.911 | 5,111,016 | -0.24(-2.62%) |
Oct 18, 2011 | 9.009 | 9.238 | 8.654 | 9.151 | 7,507,912 | +0.09(+1.01%) |
Oct 17, 2011 | 9.377 | 9.560 | 8.974 | 9.060 | 6,116,296 | -0.27(-2.89%) |
Oct 14, 2011 | 9.352 | 9.400 | 9.161 | 9.330 | 6,338,360 | +0.14(+1.55%) |
Oct 13, 2011 | 9.227 | 9.419 | 9.100 | 9.188 | 7,829,896 | -0.09(-1.01%) |
Oct 12, 2011 | 9.482 | 9.695 | 9.239 | 9.281 | 10,851,416 | -0.13(-1.36%) |
Oct 11, 2011 | 9.279 | 9.525 | 9.159 | 9.409 | 7,399,160 | +0.10(+1.10%) |
Oct 10, 2011 | 8.990 | 9.361 | 8.990 | 9.306 | 6,468,504 | +0.56(+6.42%) |
Oct 07, 2011 | 9.039 | 9.174 | 8.696 | 8.745 | 7,934,976 | -0.29(-3.18%) |
Oct 06, 2011 | 9.019 | 9.068 | 8.856 | 9.033 | 7,143,960 | +0.38(+4.35%) |
Oct 05, 2011 | 8.501 | 8.700 | 8.335 | 8.656 | 9,598,632 | +0.15(+1.75%) |
Oct 04, 2011 | 7.942 | 8.550 | 7.812 | 8.508 | 13,632,272 | +0.44(+5.40%) |
Oct 03, 2011 | 8.136 | 8.474 | 7.890 | 8.071 | 9,402,472 | -0.23(-2.77%) |
Sep 30, 2011 | 8.651 | 8.801 | 8.297 | 8.301 | 8,713,176 | -0.51(-5.80%) |
Sep 29, 2011 | 9.331 | 9.349 | 8.307 | 8.812 | 10,993,616 | -0.32(-3.49%) |
Sep 28, 2011 | 9.465 | 9.504 | 9.110 | 9.131 | 6,234,136 | -0.31(-3.30%) |
Sep 27, 2011 | 9.787 | 9.811 | 9.348 | 9.443 | 11,044,200 | -0.08(-0.89%) |
Sep 26, 2011 | 9.215 | 9.546 | 9.026 | 9.527 | 7,780,360 | +0.44(+4.89%) |
Sep 23, 2011 | 8.902 | 9.374 | 8.876 | 9.084 | 9,373,464 | +0.27(+3.05%) |
Sep 22, 2011 | 8.819 | 8.938 | 8.631 | 8.815 | 15,056,864 | -0.40(-4.29%) |
Sep 21, 2011 | 9.581 | 9.672 | 9.207 | 9.210 | 9,730,288 | -0.36(-3.72%) |
Sep 20, 2011 | 9.864 | 10.03 | 9.533 | 9.566 | 9,038,224 | -0.26(-2.62%) |
Sep 19, 2011 | 9.658 | 9.944 | 9.524 | 9.824 | 9,246,224 | -0.04(-0.37%) |
Sep 16, 2011 | 9.675 | 10.10 | 9.575 | 9.860 | 20,980,344 | +0.26(+2.68%) |
Sep 15, 2011 | 9.425 | 9.662 | 9.214 | 9.602 | 15,255,688 | +0.20(+2.10%) |
Sep 14, 2011 | 8.935 | 9.550 | 8.775 | 9.405 | 17,394,768 | +0.51(+5.72%) |
Sep 13, 2011 | 8.716 | 8.981 | 8.649 | 8.896 | 6,777,432 | +0.22(+2.58%) |
Sep 12, 2011 | 8.275 | 8.701 | 8.269 | 8.672 | 8,323,368 | +0.23(+2.72%) |
Sep 09, 2011 | 8.730 | 8.738 | 8.260 | 8.443 | 10,710,480 | -0.40(-4.56%) |
Sep 08, 2011 | 8.756 | 9.101 | 8.711 | 8.846 | 11,810,000 | -0.05(-0.55%) |
Sep 07, 2011 | 8.736 | 8.902 | 8.521 | 8.895 | 9,260,656 | +0.40(+4.66%) |
Sep 06, 2011 | 8.069 | 8.556 | 8.055 | 8.499 | 8,177,224 | +0.08(+0.94%) |
Sep 02, 2011 | 8.496 | 8.620 | 8.312 | 8.420 | 7,910,904 | -0.30(-3.40%) |
Sep 01, 2011 | 8.825 | 9.068 | 8.674 | 8.716 | 7,198,544 | -0.14(-1.59%) |
Aug 31, 2011 | 9.102 | 9.170 | 8.731 | 8.857 | 13,416,280 | -0.19(-2.07%) |
Aug 30, 2011 | 8.680 | 9.148 | 8.644 | 9.045 | 15,989,896 | +0.28(+3.21%) |
Aug 29, 2011 | 8.559 | 8.900 | 8.491 | 8.764 | 16,359,200 | +0.33(+3.87%) |
Aug 26, 2011 | 7.404 | 8.460 | 7.338 | 8.438 | 19,541,448 | +0.99(+13.24%) |
Aug 25, 2011 | 7.890 | 7.965 | 7.438 | 7.451 | 10,408,344 | -0.41(-5.26%) |
Aug 24, 2011 | 7.829 | 7.960 | 7.686 | 7.865 | 8,994,480 | +0.04(+0.46%) |
Aug 23, 2011 | 7.121 | 7.926 | 6.991 | 7.829 | 19,810,176 | +0.83(+11.86%) |
Aug 22, 2011 | 6.947 | 7.156 | 6.843 | 6.999 | 12,984,000 | +0.40(+6.08%) |
Aug 19, 2011 | 6.878 | 7.263 | 6.577 | 6.598 | 11,928,512 | -0.38(-5.46%) |
Aug 18, 2011 | 7.154 | 7.168 | 6.830 | 6.979 | 21,791,648 | -0.41(-5.60%) |
Aug 17, 2011 | 8.006 | 8.089 | 7.317 | 7.393 | 14,253,760 | -0.54(-6.78%) |
Aug 16, 2011 | 8.116 | 8.178 | 7.855 | 7.930 | 10,124,656 | -0.31(-3.82%) |
Aug 15, 2011 | 8.091 | 8.254 | 7.952 | 8.245 | 8,744,136 | +0.28(+3.50%) |
Aug 12, 2011 | 7.946 | 8.051 | 7.841 | 7.966 | 6,709,848 | +0.10(+1.26%) |
Aug 11, 2011 | 7.465 | 7.994 | 7.322 | 7.867 | 10,063,520 | +0.48(+6.53%) |
Aug 10, 2011 | 7.706 | 7.861 | 7.369 | 7.385 | 10,929,696 | -0.28(-3.59%) |
Aug 09, 2011 | 7.440 | 7.675 | 6.936 | 7.660 | 15,816,280 | +0.67(+9.57%) |
Aug 08, 2011 | 7.440 | 7.636 | 6.796 | 6.991 | 22,619,136 | -0.84(-10.71%) |
Aug 05, 2011 | 8.254 | 8.346 | 7.581 | 7.830 | 20,993,664 | -0.27(-3.32%) |
Aug 04, 2011 | 8.644 | 8.660 | 8.016 | 8.099 | 14,627,664 | -0.67(-7.61%) |
Aug 03, 2011 | 8.554 | 8.794 | 8.258 | 8.766 | 16,770,792 | +0.12(+1.37%) |
Aug 02, 2011 | 8.992 | 9.206 | 8.621 | 8.648 | 10,981,992 | -0.46(-5.06%) |
Aug 01, 2011 | 9.329 | 9.457 | 9.025 | 9.109 | 8,469,440 | -0.07(-0.74%) |
Jul 29, 2011 | 9.139 | 9.349 | 9.040 | 9.176 | 9,786,264 | -0.14(-1.46%) |
Jul 28, 2011 | 8.969 | 9.474 | 8.900 | 9.312 | 15,205,208 | +0.31(+3.40%) |
Jul 27, 2011 | 9.370 | 9.454 | 8.992 | 9.006 | 12,422,112 | -0.43(-4.51%) |
Jul 26, 2011 | 9.874 | 10.27 | 9.338 | 9.431 | 38,246,824 | -0.39(-4.00%) |
Jul 25, 2011 | 9.881 | 9.963 | 9.719 | 9.824 | 13,098,904 | -0.13(-1.36%) |
Jul 22, 2011 | 9.965 | 9.992 | 9.936 | 9.959 | 11,931,224 | -0.09(-0.93%) |
Jul 21, 2011 | 10.18 | 10.37 | 10.04 | 10.05 | 10,467,216 | -0.10(-0.95%) |
Jul 20, 2011 | 10.30 | 10.30 | 10.10 | 10.15 | 6,528,176 | -0.15(-1.47%) |
Jul 19, 2011 | 9.809 | 10.33 | 9.779 | 10.30 | 12,284,584 | +0.59(+6.08%) |
Jul 18, 2011 | 9.664 | 9.794 | 9.635 | 9.710 | 3,550,664 | -0.03(-0.32%) |
Jul 15, 2011 | 9.822 | 9.838 | 9.640 | 9.741 | 4,549,744 | -0.04(-0.42%) |
Jul 14, 2011 | 9.938 | 9.981 | 9.734 | 9.783 | 5,210,056 | -0.13(-1.35%) |
Jul 13, 2011 | 9.815 | 10.09 | 9.800 | 9.916 | 6,465,232 | +0.14(+1.45%) |
Jul 12, 2011 | 9.639 | 9.893 | 9.594 | 9.775 | 7,875,832 | +0.12(+1.30%) |
Jul 11, 2011 | 9.834 | 9.995 | 9.604 | 9.650 | 7,588,352 | -0.29(-2.95%) |
Jul 08, 2011 | 9.786 | 9.967 | 9.675 | 9.944 | 6,718,424 | -0.00(-0.04%) |
Jul 07, 2011 | 10.03 | 10.19 | 9.938 | 9.947 | 10,637,336 | -0.02(-0.16%) |
Jul 06, 2011 | 10.12 | 10.15 | 9.877 | 9.964 | 14,187,488 | -0.19(-1.88%) |
Jul 05, 2011 | 9.799 | 10.18 | 9.706 | 10.15 | 12,233,800 | +0.25(+2.54%) |
Jul 01, 2011 | 9.709 | 9.954 | 9.625 | 9.904 | 7,304,664 | +0.24(+2.48%) |
Jun 30, 2011 | 9.637 | 9.748 | 9.623 | 9.664 | 5,377,712 | +0.03(+0.29%) |
Jun 29, 2011 | 9.720 | 9.894 | 9.572 | 9.636 | 10,446,096 | -0.06(-0.66%) |
Jun 28, 2011 | 9.519 | 9.710 | 9.481 | 9.700 | 9,657,792 | +0.41(+4.44%) |
Jun 27, 2011 | 9.290 | 9.406 | 9.188 | 9.287 | 10,758,248 | -0.01(-0.09%) |
Jun 24, 2011 | 9.174 | 9.346 | 9.058 | 9.296 | 33,003,984 | +0.09(+1.02%) |
Jun 23, 2011 | 8.890 | 9.211 | 8.801 | 9.203 | 9,274,872 | +0.17(+1.85%) |
Jun 22, 2011 | 9.181 | 9.363 | 9.021 | 9.035 | 7,849,560 | -0.17(-1.82%) |
Jun 21, 2011 | 9.044 | 9.336 | 9.001 | 9.203 | 16,122,128 | +0.22(+2.43%) |
Jun 20, 2011 | 8.859 | 9.009 | 8.848 | 8.984 | 12,271,800 | +0.48(+5.58%) |
Jun 17, 2011 | 8.699 | 8.729 | 8.392 | 8.509 | 15,341,992 | +0.01(+0.07%) |
Jun 16, 2011 | 8.498 | 8.617 | 8.371 | 8.502 | 10,718,528 | -0.01(-0.07%) |
Jun 15, 2011 | 8.613 | 8.699 | 8.465 | 8.509 | 8,553,944 | -0.20(-2.31%) |
Jun 14, 2011 | 8.610 | 8.738 | 8.576 | 8.710 | 12,900,568 | +0.21(+2.52%) |
Jun 13, 2011 | 8.254 | 8.562 | 8.156 | 8.496 | 17,322,744 | +0.48(+6.00%) |
Jun 10, 2011 | 8.281 | 8.384 | 7.998 | 8.015 | 11,795,504 | -0.14(-1.76%) |
Jun 09, 2011 | 7.832 | 8.186 | 7.761 | 8.159 | 14,790,152 | +0.34(+4.42%) |
Jun 08, 2011 | 8.064 | 8.070 | 7.788 | 7.814 | 8,670,304 | -0.27(-3.33%) |
Jun 07, 2011 | 8.139 | 8.268 | 8.076 | 8.082 | 5,535,384 | -0.06(-0.72%) |
Jun 06, 2011 | 8.314 | 8.360 | 8.111 | 8.141 | 5,402,384 | -0.18(-2.15%) |
Jun 03, 2011 | 8.175 | 8.624 | 8.162 | 8.320 | 8,650,512 | +0.29(+3.68%) |
May 24, 2011 | 8.127 | 8.171 | 8.008 | 8.025 | 4,278,128 | -0.10(-1.23%) |
May 23, 2011 | 8.064 | 8.186 | 8.000 | 8.125 | 5,737,128 | -0.05(-0.66%) |
May 20, 2011 | 8.367 | 8.424 | 8.047 | 8.179 | 8,041,504 | -0.18(-2.18%) |
May 19, 2011 | 8.436 | 8.469 | 8.238 | 8.361 | 6,332,008 | -0.03(-0.33%) |
May 18, 2011 | 8.226 | 8.454 | 8.189 | 8.389 | 12,927,368 | +0.38(+4.71%) |
May 17, 2011 | 8.046 | 8.106 | 7.695 | 8.011 | 15,143,744 | -0.08(-0.99%) |
May 16, 2011 | 8.286 | 8.357 | 8.053 | 8.091 | 7,337,592 | -0.27(-3.27%) |
May 13, 2011 | 8.527 | 8.578 | 8.293 | 8.365 | 6,660,072 | -0.14(-1.67%) |
May 12, 2011 | 8.534 | 8.656 | 8.470 | 8.508 | 7,925,024 | -0.08(-0.97%) |
May 11, 2011 | 8.389 | 8.615 | 8.385 | 8.591 | 12,060,144 | +0.17(+1.97%) |
May 10, 2011 | 8.220 | 8.444 | 8.191 | 8.425 | 8,424,208 | +0.21(+2.60%) |
May 09, 2011 | 8.250 | 8.346 | 8.193 | 8.211 | 7,202,184 | -0.04(-0.47%) |
May 06, 2011 | 8.241 | 8.406 | 8.110 | 8.250 | 10,285,776 | +0.11(+1.30%) |
May 05, 2011 | 8.106 | 8.271 | 7.975 | 8.144 | 9,878,472 | -0.02(-0.26%) |
May 04, 2011 | 8.094 | 8.184 | 7.864 | 8.165 | 11,733,584 | +0.07(+0.88%) |
May 03, 2011 | 8.303 | 8.342 | 8.059 | 8.094 | 10,071,104 | -0.26(-3.07%) |