Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.850 | 9.875 | 9.664 | 9.779 | 7,951,705 | -0.07(-0.72%) |
May 30, 2012 | 9.811 | 9.888 | 9.722 | 9.850 | 5,561,287 | -0.02(-0.19%) |
May 29, 2012 | 9.779 | 9.869 | 9.728 | 9.869 | 9,870,809 | +0.14(+1.45%) |
May 25, 2012 | 9.626 | 9.792 | 9.626 | 9.728 | 19,464,996 | +0.13(+1.33%) |
May 24, 2012 | 9.651 | 9.683 | 9.549 | 9.600 | 16,403,664 | -0.03(-0.27%) |
May 23, 2012 | 9.369 | 9.632 | 9.363 | 9.626 | 3,934,381 | +0.19(+2.04%) |
May 22, 2012 | 9.497 | 9.536 | 9.373 | 9.433 | 3,553,768 | -0.03(-0.34%) |
May 21, 2012 | 9.299 | 9.485 | 9.299 | 9.465 | 3,510,660 | +0.17(+1.79%) |
May 18, 2012 | 9.280 | 9.337 | 9.273 | 9.299 | 4,577,462 | +0.03(+0.28%) |
May 17, 2012 | 9.395 | 9.398 | 9.273 | 9.273 | 5,070,664 | -0.13(-1.43%) |
May 16, 2012 | 9.363 | 9.523 | 9.331 | 9.408 | 11,612,913 | +0.06(+0.69%) |
May 15, 2012 | 9.305 | 9.357 | 9.267 | 9.344 | 7,757,431 | +0.00(+0.00%) |
May 14, 2012 | 9.260 | 9.395 | 9.235 | 9.344 | 6,926,130 | +0.01(+0.14%) |
May 11, 2012 | 9.280 | 9.353 | 9.235 | 9.331 | 7,553,103 | -0.01(-0.07%) |
May 10, 2012 | 9.312 | 9.382 | 9.260 | 9.337 | 6,257,962 | +0.04(+0.41%) |
May 09, 2012 | 9.190 | 9.344 | 9.190 | 9.299 | 7,598,987 | +0.03(+0.35%) |
May 08, 2012 | 9.222 | 9.318 | 9.203 | 9.267 | 6,838,524 | -0.01(-0.07%) |
May 07, 2012 | 9.286 | 9.325 | 9.260 | 9.273 | 5,343,233 | -0.04(-0.41%) |
May 04, 2012 | 9.331 | 9.382 | 9.254 | 9.312 | 6,180,251 | -0.04(-0.48%) |
May 03, 2012 | 9.363 | 9.414 | 9.309 | 9.357 | 5,520,452 | +0.01(+0.07%) |
May 02, 2012 | 9.331 | 9.434 | 9.325 | 9.350 | 6,890,564 | -0.04(-0.41%) |
May 01, 2012 | 9.433 | 9.446 | 9.318 | 9.389 | 10,336,016 | -0.03(-0.27%) |
Apr 30, 2012 | 9.581 | 9.638 | 9.389 | 9.414 | 11,303,974 | -0.17(-1.74%) |
Apr 27, 2012 | 9.574 | 9.606 | 9.491 | 9.581 | 9,201,353 | +0.01(+0.07%) |
Apr 26, 2012 | 9.235 | 9.715 | 9.190 | 9.574 | 26,107,872 | -1.15(-10.69%) |
Apr 25, 2012 | 10.75 | 10.82 | 10.62 | 10.72 | 4,132,393 | +0.10(+0.90%) |
Apr 24, 2012 | 10.56 | 10.64 | 10.48 | 10.62 | 2,673,603 | +0.08(+0.73%) |
Apr 23, 2012 | 10.66 | 10.70 | 10.46 | 10.55 | 4,103,495 | -0.21(-1.96%) |
Apr 20, 2012 | 10.86 | 10.87 | 10.69 | 10.76 | 4,967,404 | -0.05(-0.47%) |
Apr 19, 2012 | 10.92 | 10.95 | 10.78 | 10.81 | 5,098,062 | -0.07(-0.65%) |
Apr 18, 2012 | 10.78 | 10.90 | 10.75 | 10.88 | 3,910,336 | +0.04(+0.41%) |
Apr 17, 2012 | 10.77 | 10.85 | 10.68 | 10.84 | 2,700,137 | +0.14(+1.32%) |
Apr 16, 2012 | 10.84 | 10.85 | 10.62 | 10.70 | 3,500,378 | -0.12(-1.07%) |
Apr 13, 2012 | 10.86 | 10.96 | 10.79 | 10.81 | 9,149,715 | -0.07(-0.65%) |
Apr 12, 2012 | 10.77 | 10.89 | 10.71 | 10.88 | 3,409,587 | +0.12(+1.07%) |
Apr 11, 2012 | 10.76 | 10.81 | 10.68 | 10.77 | 3,491,302 | +0.10(+0.90%) |
Apr 10, 2012 | 10.82 | 10.91 | 10.62 | 10.67 | 6,518,399 | -0.06(-0.60%) |
Apr 09, 2012 | 10.78 | 10.78 | 10.67 | 10.73 | 2,871,159 | -0.17(-1.59%) |
Apr 05, 2012 | 10.85 | 10.93 | 10.80 | 10.91 | 3,798,962 | +0.03(+0.24%) |
Apr 04, 2012 | 10.91 | 10.96 | 10.83 | 10.88 | 4,981,142 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.98 | 10.64 | 10.96 | 7,135,703 | +0.28(+2.64%) |
Apr 02, 2012 | 10.52 | 10.78 | 10.51 | 10.68 | 4,593,293 | +0.13(+1.28%) |
Mar 30, 2012 | 10.73 | 10.74 | 10.54 | 10.55 | 5,188,621 | -0.15(-1.38%) |
Mar 29, 2012 | 10.72 | 10.75 | 10.60 | 10.70 | 4,252,761 | -0.08(-0.71%) |
Mar 28, 2012 | 10.87 | 10.93 | 10.73 | 10.77 | 5,013,795 | -0.11(-1.00%) |
Mar 27, 2012 | 10.90 | 10.97 | 10.86 | 10.88 | 6,682,049 | -0.08(-0.76%) |
Mar 26, 2012 | 10.84 | 11.00 | 10.78 | 10.96 | 5,479,041 | +0.20(+1.90%) |
Mar 23, 2012 | 10.78 | 10.79 | 10.66 | 10.76 | 2,869,902 | -0.05(-0.47%) |
Mar 22, 2012 | 10.75 | 10.84 | 10.73 | 10.81 | 2,894,789 | -0.01(-0.12%) |
Mar 21, 2012 | 10.98 | 10.98 | 10.77 | 10.82 | 4,342,804 | -0.16(-1.46%) |
Mar 20, 2012 | 10.79 | 10.99 | 10.76 | 10.98 | 4,637,193 | +0.15(+1.42%) |
Mar 19, 2012 | 10.79 | 10.90 | 10.78 | 10.83 | 3,112,012 | +0.00(+0.00%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.73 | 10.83 | 4,849,558 | +0.11(+1.01%) |
Mar 15, 2012 | 10.55 | 10.73 | 10.52 | 10.72 | 3,847,722 | +0.15(+1.45%) |
Mar 14, 2012 | 10.64 | 10.73 | 10.56 | 10.57 | 3,692,417 | -0.07(-0.66%) |
Mar 13, 2012 | 10.48 | 10.65 | 10.36 | 10.64 | 4,472,625 | +0.23(+2.22%) |
Mar 12, 2012 | 10.19 | 10.45 | 10.16 | 10.41 | 3,955,350 | +0.22(+2.20%) |
Mar 09, 2012 | 10.19 | 10.28 | 10.09 | 10.18 | 4,394,260 | -0.04(-0.44%) |
Mar 08, 2012 | 9.702 | 10.29 | 9.549 | 10.23 | 12,452,685 | +0.19(+1.91%) |
Mar 07, 2012 | 10.12 | 10.15 | 9.928 | 10.04 | 6,169,604 | -0.08(-0.75%) |
Mar 06, 2012 | 10.18 | 10.23 | 10.07 | 10.11 | 2,551,198 | -0.13(-1.30%) |
Mar 05, 2012 | 10.29 | 10.31 | 10.19 | 10.24 | 2,273,976 | -0.08(-0.74%) |
Mar 02, 2012 | 10.38 | 10.43 | 10.28 | 10.32 | 2,533,907 | -0.08(-0.73%) |
Mar 01, 2012 | 10.31 | 10.44 | 10.29 | 10.40 | 3,406,961 | +0.09(+0.86%) |
Feb 29, 2012 | 10.45 | 10.48 | 10.27 | 10.31 | 4,063,945 | -0.15(-1.39%) |
Feb 28, 2012 | 10.42 | 10.57 | 10.38 | 10.45 | 3,430,125 | +0.03(+0.30%) |
Feb 27, 2012 | 10.31 | 10.49 | 10.24 | 10.42 | 7,713,054 | +0.06(+0.61%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.28 | 10.36 | 2,819,007 | +0.16(+1.61%) |
Feb 23, 2012 | 10.20 | 10.26 | 10.11 | 10.19 | 2,419,776 | -0.04(-0.43%) |
Feb 22, 2012 | 10.29 | 10.36 | 10.15 | 10.24 | 2,733,956 | -0.06(-0.55%) |
Feb 21, 2012 | 10.33 | 10.40 | 10.25 | 10.29 | 3,623,871 | +0.05(+0.49%) |
Feb 17, 2012 | 10.31 | 10.39 | 10.14 | 10.24 | 4,272,914 | -0.03(-0.31%) |
Feb 16, 2012 | 10.21 | 10.36 | 10.20 | 10.28 | 3,648,658 | +0.09(+0.87%) |
Feb 15, 2012 | 10.28 | 10.32 | 10.13 | 10.19 | 3,226,049 | -0.06(-0.62%) |
Feb 14, 2012 | 10.32 | 10.38 | 10.21 | 10.25 | 4,100,666 | -0.14(-1.34%) |
Feb 13, 2012 | 10.54 | 10.54 | 10.21 | 10.39 | 7,099,350 | -0.23(-2.20%) |
Feb 10, 2012 | 10.69 | 10.74 | 10.61 | 10.62 | 3,715,342 | -0.14(-1.29%) |
Feb 09, 2012 | 10.86 | 10.86 | 10.72 | 10.76 | 4,440,937 | -0.09(-0.82%) |
Feb 08, 2012 | 10.84 | 10.91 | 10.72 | 10.85 | 3,602,008 | +0.01(+0.12%) |
Feb 07, 2012 | 10.88 | 10.92 | 10.83 | 10.84 | 3,237,769 | -0.03(-0.29%) |
Feb 06, 2012 | 10.86 | 10.87 | 10.78 | 10.87 | 2,365,888 | -0.01(-0.06%) |
Feb 03, 2012 | 10.76 | 11.04 | 10.75 | 10.88 | 3,701,480 | +0.23(+2.20%) |
Feb 02, 2012 | 10.78 | 10.78 | 10.62 | 10.64 | 3,274,027 | -0.11(-1.00%) |
Feb 01, 2012 | 10.43 | 10.86 | 10.40 | 10.75 | 6,197,641 | +0.40(+3.91%) |
Jan 31, 2012 | 10.52 | 10.61 | 10.31 | 10.35 | 5,176,372 | -0.14(-1.33%) |
Jan 30, 2012 | 10.54 | 10.55 | 10.44 | 10.48 | 3,657,790 | -0.12(-1.13%) |
Jan 27, 2012 | 10.67 | 10.73 | 10.50 | 10.60 | 2,951,709 | -0.09(-0.89%) |
Jan 26, 2012 | 10.73 | 10.81 | 10.64 | 10.70 | 3,809,380 | +0.01(+0.09%) |
Jan 25, 2012 | 10.67 | 10.77 | 10.55 | 10.69 | 5,200,337 | +0.02(+0.21%) |
Jan 24, 2012 | 10.65 | 10.75 | 10.63 | 10.67 | 7,256,989 | -0.03(-0.30%) |
Jan 23, 2012 | 10.43 | 10.75 | 10.42 | 10.70 | 5,359,410 | +0.27(+2.61%) |
Jan 20, 2012 | 10.30 | 10.44 | 10.27 | 10.43 | 3,338,724 | +0.15(+1.48%) |
Jan 19, 2012 | 10.31 | 10.34 | 10.25 | 10.28 | 2,836,883 | +0.00(+0.00%) |
Jan 18, 2012 | 10.27 | 10.35 | 10.17 | 10.28 | 4,485,966 | +0.03(+0.25%) |
Jan 17, 2012 | 10.50 | 10.52 | 10.19 | 10.25 | 4,163,796 | -0.12(-1.16%) |
Jan 13, 2012 | 10.29 | 10.40 | 10.25 | 10.37 | 2,307,569 | +0.01(+0.06%) |
Jan 12, 2012 | 10.37 | 10.40 | 10.26 | 10.36 | 1,974,006 | +0.02(+0.18%) |
Jan 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 2,095,113 | +0.07(+0.68%) |
Jan 10, 2012 | 10.38 | 10.38 | 10.27 | 10.28 | 3,320,887 | -0.01(-0.06%) |
Jan 09, 2012 | 10.30 | 10.34 | 10.18 | 10.28 | 2,075,676 | +0.00(+0.00%) |
Jan 06, 2012 | 10.26 | 10.32 | 10.21 | 10.28 | 2,581,558 | +0.01(+0.12%) |
Jan 05, 2012 | 10.11 | 10.34 | 10.11 | 10.27 | 4,247,158 | +0.07(+0.68%) |
Jan 04, 2012 | 10.28 | 10.33 | 10.12 | 10.20 | 4,260,534 | -0.13(-1.23%) |
Dec 30, 2011 | 10.38 | 10.44 | 10.29 | 10.33 | 5,165,487 | +0.04(+0.37%) |
Dec 29, 2011 | 10.04 | 10.33 | 9.985 | 10.29 | 5,765,284 | +0.25(+2.52%) |
Dec 28, 2011 | 10.12 | 10.15 | 10.02 | 10.04 | 2,821,653 | -0.08(-0.81%) |
Dec 27, 2011 | 10.16 | 10.23 | 10.11 | 10.12 | 3,810,090 | -0.05(-0.50%) |
Dec 23, 2011 | 10.10 | 10.18 | 10.05 | 10.17 | 2,908,649 | +0.31(+3.14%) |
Dec 21, 2011 | 9.751 | 9.884 | 9.738 | 9.858 | 3,221,025 | +0.13(+1.37%) |
Dec 20, 2011 | 9.574 | 9.776 | 9.517 | 9.726 | 5,097,340 | +0.26(+2.74%) |
Dec 19, 2011 | 9.672 | 9.672 | 9.429 | 9.466 | 3,633,564 | -0.12(-1.24%) |
Dec 16, 2011 | 9.660 | 9.672 | 9.444 | 9.585 | 8,441,360 | +0.00(+0.00%) |
Dec 15, 2011 | 9.691 | 9.703 | 9.535 | 9.585 | 3,765,690 | -0.01(-0.07%) |
Dec 14, 2011 | 9.797 | 9.822 | 9.554 | 9.591 | 6,396,443 | -0.22(-2.23%) |
Dec 13, 2011 | 9.953 | 9.984 | 9.741 | 9.809 | 3,923,919 | -0.08(-0.82%) |
Dec 12, 2011 | 9.853 | 9.903 | 9.703 | 9.891 | 5,156,571 | -0.04(-0.44%) |
Dec 09, 2011 | 9.772 | 9.972 | 9.716 | 9.934 | 4,737,737 | +0.22(+2.25%) |
Dec 08, 2011 | 9.703 | 9.778 | 9.554 | 9.716 | 7,481,483 | +0.00(+0.00%) |
Dec 07, 2011 | 9.423 | 9.772 | 9.423 | 9.716 | 8,183,252 | +0.27(+2.91%) |
Dec 06, 2011 | 9.298 | 9.753 | 9.217 | 9.441 | 7,363,090 | +0.15(+1.61%) |
Dec 05, 2011 | 9.485 | 9.547 | 9.217 | 9.292 | 8,408,249 | -0.09(-0.93%) |
Dec 02, 2011 | 9.660 | 9.853 | 9.017 | 9.379 | 18,308,110 | -0.64(-6.41%) |
Dec 01, 2011 | 9.828 | 10.10 | 9.766 | 10.02 | 5,217,429 | +0.21(+2.10%) |
Nov 30, 2011 | 9.735 | 9.897 | 9.735 | 9.816 | 8,388,106 | +0.34(+3.62%) |
Nov 29, 2011 | 9.373 | 9.591 | 9.310 | 9.473 | 3,269,428 | +0.15(+1.61%) |
Nov 28, 2011 | 9.229 | 9.323 | 9.161 | 9.323 | 4,726,095 | +0.33(+3.68%) |
Nov 25, 2011 | 9.092 | 9.129 | 8.992 | 8.992 | 1,332,499 | -0.09(-1.03%) |
Nov 23, 2011 | 9.335 | 9.354 | 9.061 | 9.086 | 3,709,684 | -0.36(-3.83%) |
Nov 22, 2011 | 9.410 | 9.522 | 9.407 | 9.448 | 5,269,336 | +0.04(+0.40%) |
Nov 21, 2011 | 9.516 | 9.572 | 9.354 | 9.410 | 4,609,440 | -0.24(-2.52%) |
Nov 18, 2011 | 9.691 | 9.728 | 9.585 | 9.653 | 3,470,962 | +0.04(+0.39%) |
Nov 17, 2011 | 9.653 | 9.778 | 9.532 | 9.616 | 4,131,036 | -0.06(-0.58%) |
Nov 16, 2011 | 9.822 | 9.884 | 9.666 | 9.672 | 4,219,189 | -0.27(-2.70%) |
Nov 15, 2011 | 9.678 | 9.972 | 9.663 | 9.941 | 4,919,612 | +0.20(+2.05%) |
Nov 14, 2011 | 9.872 | 9.872 | 9.660 | 9.741 | 3,371,679 | -0.19(-1.89%) |
Nov 11, 2011 | 9.803 | 9.959 | 9.778 | 9.928 | 2,037,739 | +0.24(+2.45%) |
Nov 10, 2011 | 9.703 | 9.735 | 9.585 | 9.691 | 3,168,980 | +0.12(+1.24%) |
Nov 09, 2011 | 9.747 | 9.778 | 9.485 | 9.572 | 6,244,592 | -0.12(-1.22%) |
Nov 08, 2011 | 9.666 | 9.716 | 9.473 | 9.691 | 2,744,093 | +0.07(+0.78%) |
Nov 07, 2011 | 9.560 | 9.716 | 9.435 | 9.616 | 2,237,883 | +0.06(+0.65%) |
Nov 04, 2011 | 9.466 | 9.572 | 9.404 | 9.554 | 2,792,499 | -0.02(-0.26%) |
Nov 03, 2011 | 9.491 | 9.604 | 9.273 | 9.579 | 4,317,210 | +0.21(+2.20%) |
Nov 02, 2011 | 9.398 | 9.448 | 9.273 | 9.373 | 3,956,219 | +0.08(+0.87%) |
Nov 01, 2011 | 9.304 | 9.448 | 9.235 | 9.292 | 5,738,778 | -0.25(-2.62%) |
Oct 31, 2011 | 9.504 | 9.610 | 9.423 | 9.541 | 5,216,922 | -0.09(-0.97%) |
Oct 28, 2011 | 9.597 | 9.647 | 9.510 | 9.635 | 3,543,759 | +0.10(+1.05%) |
Oct 27, 2011 | 9.622 | 9.685 | 9.413 | 9.535 | 6,782,007 | +0.24(+2.62%) |
Oct 26, 2011 | 9.248 | 9.373 | 9.092 | 9.292 | 4,568,996 | +0.21(+2.34%) |
Oct 25, 2011 | 9.298 | 9.373 | 9.061 | 9.079 | 3,078,927 | -0.26(-2.81%) |
Oct 24, 2011 | 9.042 | 9.348 | 9.029 | 9.341 | 3,759,770 | +0.35(+3.89%) |
Oct 21, 2011 | 8.992 | 9.036 | 8.917 | 8.992 | 6,424,614 | +0.12(+1.41%) |
Oct 20, 2011 | 8.880 | 8.945 | 8.749 | 8.867 | 3,881,613 | +0.02(+0.28%) |
Oct 19, 2011 | 8.986 | 9.098 | 8.817 | 8.842 | 3,857,739 | -0.12(-1.39%) |
Oct 18, 2011 | 8.842 | 9.067 | 8.780 | 8.967 | 6,354,566 | +0.11(+1.20%) |
Oct 17, 2011 | 9.235 | 9.248 | 8.849 | 8.861 | 6,381,959 | -0.42(-4.57%) |
Oct 14, 2011 | 9.341 | 9.354 | 9.179 | 9.285 | 3,152,605 | +0.10(+1.09%) |
Oct 13, 2011 | 9.198 | 9.257 | 9.111 | 9.185 | 4,449,370 | -0.06(-0.67%) |
Oct 12, 2011 | 9.260 | 9.360 | 9.123 | 9.248 | 5,971,576 | +0.07(+0.75%) |
Oct 11, 2011 | 8.936 | 9.210 | 8.858 | 9.179 | 4,621,743 | +0.19(+2.08%) |
Oct 10, 2011 | 8.817 | 8.992 | 8.792 | 8.992 | 4,188,746 | +0.37(+4.34%) |
Oct 07, 2011 | 8.705 | 8.761 | 8.555 | 8.618 | 3,795,671 | -0.03(-0.36%) |
Oct 06, 2011 | 8.537 | 8.655 | 8.496 | 8.649 | 5,343,686 | +0.10(+1.17%) |
Oct 05, 2011 | 8.474 | 8.611 | 8.393 | 8.549 | 6,898,386 | +0.12(+1.41%) |
Oct 04, 2011 | 8.087 | 8.443 | 7.994 | 8.430 | 9,057,883 | +0.24(+2.97%) |
Oct 03, 2011 | 8.318 | 8.468 | 8.118 | 8.187 | 7,275,161 | -0.12(-1.43%) |
Sep 30, 2011 | 8.443 | 8.512 | 8.306 | 8.306 | 4,019,173 | -0.26(-3.06%) |
Sep 29, 2011 | 8.611 | 8.649 | 8.405 | 8.568 | 5,128,658 | +0.14(+1.63%) |
Sep 28, 2011 | 8.605 | 8.699 | 8.424 | 8.430 | 5,178,340 | -0.16(-1.82%) |
Sep 27, 2011 | 8.749 | 8.817 | 8.543 | 8.586 | 4,190,078 | +0.00(+0.00%) |
Sep 26, 2011 | 8.455 | 8.593 | 8.206 | 8.586 | 6,762,592 | +0.27(+3.23%) |
Sep 23, 2011 | 8.175 | 8.324 | 8.131 | 8.318 | 6,070,048 | +0.12(+1.52%) |
Sep 22, 2011 | 7.956 | 8.293 | 7.944 | 8.193 | 11,512,916 | -0.02(-0.23%) |
Sep 21, 2011 | 8.811 | 8.830 | 8.200 | 8.212 | 9,674,724 | -0.58(-6.60%) |
Sep 20, 2011 | 8.805 | 9.054 | 8.699 | 8.792 | 8,432,331 | +0.00(+0.00%) |
Sep 19, 2011 | 8.649 | 8.867 | 8.580 | 8.792 | 7,183,948 | -0.02(-0.28%) |
Sep 16, 2011 | 8.936 | 8.967 | 8.736 | 8.817 | 6,637,664 | -0.04(-0.49%) |
Sep 15, 2011 | 8.605 | 8.961 | 8.530 | 8.861 | 11,031,226 | +0.34(+4.03%) |
Sep 14, 2011 | 8.293 | 8.580 | 8.168 | 8.518 | 7,246,122 | +0.29(+3.49%) |
Sep 13, 2011 | 8.181 | 8.306 | 8.097 | 8.231 | 5,352,604 | +0.05(+0.61%) |
Sep 12, 2011 | 8.045 | 8.298 | 7.922 | 8.181 | 8,561,587 | +0.08(+0.99%) |
Sep 09, 2011 | 8.421 | 8.471 | 8.064 | 8.101 | 11,139,119 | -0.28(-3.38%) |
Sep 08, 2011 | 8.656 | 8.681 | 8.366 | 8.384 | 8,820,589 | -0.34(-3.89%) |
Sep 07, 2011 | 8.440 | 8.801 | 8.347 | 8.724 | 10,547,956 | +0.40(+4.82%) |
Sep 06, 2011 | 7.996 | 8.335 | 7.990 | 8.323 | 11,492,369 | +0.05(+0.60%) |
Sep 02, 2011 | 8.551 | 9.131 | 8.131 | 8.273 | 22,016,932 | -1.09(-11.66%) |
Sep 01, 2011 | 9.359 | 9.569 | 9.242 | 9.365 | 6,180,658 | +0.04(+0.40%) |
Aug 31, 2011 | 9.372 | 9.464 | 9.230 | 9.328 | 4,782,715 | +0.03(+0.33%) |
Aug 30, 2011 | 9.168 | 9.353 | 9.137 | 9.298 | 7,516,429 | +0.07(+0.80%) |
Aug 29, 2011 | 8.736 | 9.236 | 8.699 | 9.223 | 6,751,066 | +0.61(+7.09%) |
Aug 26, 2011 | 8.304 | 8.662 | 8.094 | 8.613 | 5,940,088 | +0.25(+3.03%) |
Aug 25, 2011 | 8.927 | 8.927 | 8.338 | 8.360 | 8,638,745 | -0.49(-5.57%) |
Aug 24, 2011 | 8.853 | 9.032 | 8.779 | 8.853 | 8,999,786 | -0.02(-0.28%) |
Aug 23, 2011 | 8.323 | 8.884 | 8.310 | 8.878 | 9,112,175 | +0.61(+7.39%) |
Aug 22, 2011 | 8.372 | 8.384 | 8.181 | 8.267 | 4,117,400 | +0.09(+1.06%) |
Aug 19, 2011 | 8.199 | 8.394 | 8.156 | 8.181 | 4,264,876 | -0.10(-1.19%) |
Aug 18, 2011 | 8.428 | 8.471 | 8.181 | 8.280 | 11,102,865 | -0.38(-4.42%) |
Aug 17, 2011 | 8.711 | 8.785 | 8.576 | 8.662 | 3,751,002 | +0.02(+0.21%) |
Aug 16, 2011 | 8.619 | 8.730 | 8.446 | 8.644 | 6,562,775 | +0.01(+0.07%) |
Aug 15, 2011 | 8.409 | 8.650 | 8.391 | 8.637 | 4,167,397 | +0.31(+3.70%) |
Aug 12, 2011 | 8.477 | 8.526 | 8.267 | 8.329 | 5,074,004 | -0.13(-1.53%) |
Aug 11, 2011 | 7.946 | 8.551 | 7.928 | 8.458 | 6,509,044 | +0.53(+6.69%) |
Aug 10, 2011 | 8.045 | 8.236 | 7.903 | 7.928 | 9,301,779 | -0.29(-3.53%) |
Aug 09, 2011 | 8.125 | 8.224 | 7.737 | 8.218 | 12,283,062 | +0.36(+4.63%) |
Aug 08, 2011 | 8.125 | 8.357 | 7.774 | 7.854 | 9,167,743 | -0.61(-7.22%) |
Aug 05, 2011 | 8.687 | 8.746 | 8.255 | 8.465 | 10,621,906 | -0.13(-1.51%) |
Aug 04, 2011 | 8.730 | 8.847 | 8.582 | 8.594 | 8,240,316 | -0.24(-2.72%) |
Aug 03, 2011 | 8.755 | 8.847 | 8.637 | 8.835 | 5,231,579 | +0.06(+0.70%) |
Aug 02, 2011 | 8.909 | 8.989 | 8.773 | 8.773 | 5,497,699 | -0.21(-2.34%) |
Aug 01, 2011 | 9.230 | 9.291 | 8.946 | 8.983 | 5,202,741 | -0.25(-2.67%) |
Jul 29, 2011 | 9.143 | 9.254 | 9.057 | 9.230 | 5,061,016 | -0.01(-0.07%) |
Jul 28, 2011 | 9.260 | 9.353 | 9.149 | 9.236 | 3,249,351 | -0.04(-0.40%) |
Jul 27, 2011 | 9.421 | 9.452 | 9.217 | 9.273 | 5,318,440 | -0.19(-2.02%) |
Jul 26, 2011 | 9.569 | 9.581 | 9.458 | 9.464 | 2,894,229 | -0.07(-0.78%) |
Jul 25, 2011 | 9.483 | 9.587 | 9.470 | 9.538 | 2,709,592 | -0.03(-0.32%) |
Jul 22, 2011 | 9.600 | 9.618 | 9.538 | 9.569 | 2,050,219 | +0.02(+0.26%) |
Jul 21, 2011 | 9.486 | 9.557 | 9.384 | 9.544 | 3,920,723 | +0.12(+1.24%) |
Jul 20, 2011 | 9.433 | 9.476 | 9.353 | 9.427 | 4,261,260 | +0.03(+0.33%) |
Jul 19, 2011 | 9.365 | 9.439 | 9.254 | 9.396 | 5,748,902 | +0.06(+0.59%) |
Jul 18, 2011 | 9.427 | 9.446 | 9.279 | 9.341 | 3,667,367 | -0.14(-1.50%) |
Jul 15, 2011 | 9.563 | 9.582 | 9.390 | 9.483 | 3,777,881 | -0.04(-0.45%) |
Jul 14, 2011 | 9.760 | 9.766 | 9.495 | 9.526 | 5,491,984 | -0.20(-2.09%) |
Jul 13, 2011 | 9.766 | 9.797 | 9.711 | 9.729 | 4,420,818 | +0.01(+0.06%) |
Jul 12, 2011 | 9.699 | 9.779 | 9.618 | 9.723 | 5,027,096 | -0.01(-0.06%) |
Jul 11, 2011 | 9.853 | 9.939 | 9.674 | 9.729 | 4,474,454 | -0.22(-2.17%) |
Jul 08, 2011 | 10.00 | 10.02 | 9.871 | 9.945 | 5,717,218 | -0.15(-1.53%) |
Jul 07, 2011 | 10.10 | 10.16 | 10.04 | 10.10 | 8,274,371 | +0.07(+0.74%) |
Jul 06, 2011 | 9.902 | 10.03 | 9.840 | 10.03 | 5,150,131 | +0.11(+1.12%) |
Jul 05, 2011 | 10.03 | 10.03 | 9.896 | 9.914 | 5,564,791 | -0.15(-1.47%) |
Jul 01, 2011 | 9.921 | 10.12 | 9.914 | 10.06 | 5,471,263 | +0.17(+1.68%) |
Jun 30, 2011 | 10.00 | 10.04 | 9.896 | 9.896 | 6,645,697 | -0.08(-0.80%) |
Jun 29, 2011 | 10.05 | 10.05 | 9.736 | 9.976 | 7,865,104 | -0.05(-0.49%) |
Jun 28, 2011 | 9.877 | 10.04 | 9.865 | 10.03 | 8,422,815 | +0.19(+1.94%) |
Jun 27, 2011 | 9.729 | 9.933 | 9.729 | 9.834 | 8,536,684 | +0.06(+0.57%) |
Jun 24, 2011 | 10.09 | 10.20 | 9.736 | 9.779 | 14,563,401 | -0.14(-1.37%) |
Jun 23, 2011 | 9.754 | 9.939 | 9.594 | 9.914 | 7,749,679 | +0.01(+0.06%) |
Jun 22, 2011 | 9.853 | 9.982 | 9.822 | 9.908 | 5,729,282 | +0.04(+0.37%) |
Jun 21, 2011 | 9.655 | 9.890 | 9.649 | 9.871 | 4,753,390 | +0.28(+2.89%) |
Jun 20, 2011 | 9.612 | 9.649 | 9.581 | 9.594 | 3,213,292 | +0.09(+0.97%) |
Jun 17, 2011 | 9.544 | 9.569 | 9.421 | 9.501 | 4,106,321 | +0.01(+0.13%) |
Jun 16, 2011 | 9.489 | 9.581 | 9.378 | 9.489 | 3,975,348 | -0.02(-0.26%) |
Jun 15, 2011 | 9.680 | 9.785 | 9.470 | 9.513 | 5,428,461 | -0.22(-2.28%) |
Jun 14, 2011 | 9.569 | 9.751 | 9.557 | 9.736 | 4,880,286 | +0.24(+2.53%) |
Jun 13, 2011 | 9.526 | 9.569 | 9.409 | 9.495 | 3,225,682 | +0.00(+0.00%) |
Jun 10, 2011 | 9.686 | 9.742 | 9.483 | 9.495 | 5,603,931 | -0.23(-2.41%) |
Jun 09, 2011 | 9.631 | 9.779 | 9.631 | 9.729 | 3,286,459 | +0.11(+1.15%) |
Jun 08, 2011 | 9.766 | 9.828 | 9.557 | 9.618 | 6,419,271 | -0.12(-1.20%) |
Jun 07, 2011 | 9.754 | 9.864 | 9.729 | 9.736 | 4,726,747 | +0.02(+0.25%) |
Jun 06, 2011 | 9.809 | 9.870 | 9.674 | 9.711 | 3,955,795 | -0.13(-1.37%) |