Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.23 | 10.30 | 10.02 | 10.24 | 6,277,936 | +0.03(+0.32%) |
May 30, 2012 | 10.44 | 10.45 | 10.19 | 10.20 | 3,566,781 | -0.41(-3.85%) |
May 29, 2012 | 10.58 | 10.68 | 10.54 | 10.61 | 4,332,939 | +0.13(+1.20%) |
May 25, 2012 | 10.50 | 10.55 | 10.43 | 10.49 | 2,601,059 | -0.06(-0.53%) |
May 24, 2012 | 10.62 | 10.68 | 10.46 | 10.54 | 2,632,265 | -0.07(-0.69%) |
May 23, 2012 | 10.34 | 10.65 | 10.25 | 10.62 | 4,715,112 | +0.13(+1.23%) |
May 22, 2012 | 10.57 | 10.66 | 10.41 | 10.49 | 3,980,058 | -0.06(-0.60%) |
May 21, 2012 | 10.32 | 10.60 | 10.31 | 10.55 | 2,532,329 | +0.23(+2.28%) |
May 18, 2012 | 10.42 | 10.55 | 10.29 | 10.32 | 5,238,432 | -0.02(-0.20%) |
May 17, 2012 | 10.51 | 10.60 | 10.32 | 10.34 | 5,243,334 | -0.18(-1.73%) |
May 16, 2012 | 10.65 | 10.78 | 10.51 | 10.52 | 5,990,320 | -0.09(-0.86%) |
May 15, 2012 | 10.68 | 10.89 | 10.58 | 10.61 | 6,615,411 | -0.01(-0.12%) |
May 14, 2012 | 10.89 | 10.92 | 10.55 | 10.62 | 5,939,553 | -0.21(-1.91%) |
May 11, 2012 | 11.10 | 11.20 | 10.80 | 10.83 | 5,160,893 | -0.18(-1.63%) |
May 10, 2012 | 11.36 | 11.66 | 10.94 | 11.01 | 11,118,402 | +0.21(+1.92%) |
May 09, 2012 | 10.57 | 10.92 | 10.55 | 10.80 | 5,078,096 | +0.05(+0.45%) |
May 08, 2012 | 10.80 | 10.82 | 10.53 | 10.75 | 4,945,094 | -0.13(-1.16%) |
May 07, 2012 | 10.69 | 11.03 | 10.66 | 10.88 | 4,593,273 | +0.14(+1.29%) |
May 04, 2012 | 10.85 | 10.85 | 10.67 | 10.74 | 3,951,439 | -0.21(-1.96%) |
May 03, 2012 | 11.33 | 11.33 | 10.87 | 10.95 | 4,035,834 | -0.29(-2.60%) |
May 02, 2012 | 11.14 | 11.30 | 11.05 | 11.25 | 3,335,149 | +0.02(+0.14%) |
May 01, 2012 | 11.04 | 11.27 | 11.02 | 11.23 | 4,217,942 | +0.17(+1.55%) |
Apr 30, 2012 | 11.24 | 11.26 | 10.99 | 11.06 | 3,745,848 | -0.27(-2.34%) |
Apr 27, 2012 | 11.43 | 11.51 | 11.23 | 11.33 | 3,658,965 | -0.01(-0.04%) |
Apr 26, 2012 | 11.44 | 11.48 | 11.28 | 11.33 | 3,917,839 | -0.09(-0.82%) |
Apr 25, 2012 | 11.38 | 11.43 | 11.26 | 11.42 | 2,744,193 | +0.22(+2.01%) |
Apr 24, 2012 | 11.35 | 11.41 | 11.17 | 11.20 | 2,792,574 | -0.15(-1.31%) |
Apr 23, 2012 | 11.37 | 11.42 | 11.24 | 11.35 | 3,414,547 | -0.23(-2.03%) |
Apr 20, 2012 | 11.63 | 11.68 | 11.50 | 11.58 | 2,950,153 | +0.06(+0.48%) |
Apr 19, 2012 | 11.62 | 11.77 | 11.46 | 11.53 | 5,287,154 | -0.07(-0.57%) |
Apr 18, 2012 | 11.60 | 11.74 | 11.54 | 11.59 | 4,751,787 | -0.06(-0.54%) |
Apr 17, 2012 | 11.53 | 11.70 | 11.44 | 11.66 | 3,795,517 | +0.29(+2.51%) |
Apr 16, 2012 | 11.08 | 11.45 | 11.04 | 11.37 | 6,023,250 | -0.09(-0.75%) |
Apr 13, 2012 | 11.55 | 11.61 | 11.44 | 11.46 | 3,479,369 | -0.18(-1.52%) |
Apr 12, 2012 | 11.45 | 11.69 | 11.37 | 11.63 | 4,494,062 | +0.27(+2.35%) |
Apr 11, 2012 | 11.35 | 11.47 | 11.22 | 11.37 | 3,157,250 | +0.13(+1.17%) |
Apr 10, 2012 | 11.44 | 11.46 | 11.08 | 11.23 | 4,710,174 | -0.28(-2.43%) |
Apr 09, 2012 | 11.59 | 11.60 | 11.48 | 11.51 | 2,272,056 | -0.29(-2.46%) |
Apr 05, 2012 | 11.73 | 11.91 | 11.66 | 11.80 | 3,357,071 | +0.04(+0.36%) |
Apr 04, 2012 | 11.81 | 11.92 | 11.68 | 11.76 | 3,981,857 | -0.38(-3.12%) |
Apr 03, 2012 | 12.30 | 12.40 | 12.10 | 12.14 | 3,318,482 | -0.13(-1.09%) |
Apr 02, 2012 | 12.02 | 12.31 | 11.99 | 12.27 | 2,799,584 | +0.23(+1.89%) |
Mar 30, 2012 | 12.04 | 12.11 | 11.92 | 12.05 | 3,780,950 | -0.01(-0.08%) |
Mar 29, 2012 | 11.86 | 12.06 | 11.67 | 12.06 | 7,418,350 | -0.16(-1.32%) |
Mar 28, 2012 | 12.26 | 12.26 | 12.02 | 12.22 | 4,078,303 | -0.09(-0.72%) |
Mar 27, 2012 | 12.28 | 12.41 | 12.28 | 12.31 | 3,175,855 | +0.01(+0.04%) |
Mar 26, 2012 | 12.09 | 12.33 | 12.07 | 12.30 | 4,328,768 | +0.34(+2.83%) |
Mar 23, 2012 | 11.85 | 11.99 | 11.76 | 11.96 | 2,837,527 | +0.10(+0.85%) |
Mar 22, 2012 | 11.86 | 11.96 | 11.83 | 11.86 | 4,983,235 | -0.18(-1.47%) |
Mar 21, 2012 | 11.94 | 12.07 | 11.87 | 12.04 | 3,022,497 | +0.10(+0.85%) |
Mar 20, 2012 | 12.08 | 12.09 | 11.86 | 11.94 | 3,772,410 | -0.29(-2.33%) |
Mar 19, 2012 | 12.21 | 12.31 | 12.13 | 12.22 | 2,124,372 | -0.02(-0.16%) |
Mar 16, 2012 | 12.45 | 12.47 | 12.17 | 12.24 | 3,324,652 | +0.05(+0.37%) |
Mar 15, 2012 | 12.15 | 12.26 | 12.10 | 12.20 | 2,293,161 | +0.06(+0.48%) |
Mar 14, 2012 | 12.17 | 12.35 | 12.11 | 12.14 | 2,280,595 | -0.05(-0.39%) |
Mar 13, 2012 | 11.94 | 12.20 | 11.94 | 12.19 | 2,759,442 | +0.31(+2.59%) |
Mar 12, 2012 | 12.03 | 12.09 | 11.86 | 11.88 | 3,219,195 | -0.14(-1.20%) |
Mar 09, 2012 | 11.82 | 12.11 | 11.78 | 12.02 | 3,001,038 | +0.26(+2.19%) |
Mar 08, 2012 | 11.63 | 11.83 | 11.62 | 11.77 | 4,514,522 | +0.31(+2.74%) |
Mar 07, 2012 | 11.44 | 11.54 | 11.36 | 11.45 | 4,581,592 | +0.01(+0.11%) |
Mar 06, 2012 | 11.79 | 11.79 | 11.35 | 11.44 | 10,605,777 | -0.58(-4.84%) |
Mar 05, 2012 | 12.15 | 12.19 | 11.93 | 12.02 | 5,733,091 | -0.21(-1.70%) |
Mar 02, 2012 | 12.27 | 12.44 | 12.19 | 12.23 | 4,246,079 | -0.03(-0.23%) |
Mar 01, 2012 | 11.95 | 12.41 | 11.95 | 12.26 | 8,412,375 | +0.32(+2.71%) |
Feb 29, 2012 | 11.97 | 12.11 | 11.87 | 11.93 | 5,722,466 | +0.04(+0.32%) |
Feb 28, 2012 | 11.75 | 12.01 | 11.69 | 11.90 | 5,540,862 | +0.14(+1.20%) |
Feb 27, 2012 | 11.75 | 11.82 | 11.46 | 11.76 | 5,149,661 | -0.12(-0.97%) |
Feb 24, 2012 | 11.85 | 12.14 | 11.61 | 11.87 | 11,508,087 | +0.52(+4.60%) |
Feb 23, 2012 | 11.35 | 11.43 | 11.20 | 11.35 | 4,930,222 | -0.04(-0.35%) |
Feb 22, 2012 | 11.27 | 11.42 | 11.15 | 11.39 | 4,710,600 | +0.11(+0.96%) |
Feb 21, 2012 | 11.30 | 11.30 | 11.05 | 11.28 | 3,749,074 | +0.07(+0.63%) |
Feb 17, 2012 | 11.26 | 11.39 | 11.20 | 11.21 | 6,159,841 | +0.01(+0.09%) |
Feb 16, 2012 | 10.79 | 11.31 | 10.79 | 11.20 | 7,162,598 | +0.42(+3.86%) |
Feb 15, 2012 | 10.77 | 10.84 | 10.69 | 10.79 | 4,790,096 | +0.08(+0.75%) |
Feb 14, 2012 | 10.63 | 10.73 | 10.56 | 10.71 | 2,452,521 | +0.01(+0.12%) |
Feb 13, 2012 | 10.74 | 10.79 | 10.56 | 10.69 | 2,681,289 | +0.04(+0.35%) |
Feb 10, 2012 | 10.57 | 10.72 | 10.47 | 10.66 | 3,531,369 | -0.06(-0.56%) |
Feb 09, 2012 | 10.80 | 10.81 | 10.62 | 10.72 | 4,111,693 | -0.04(-0.35%) |
Feb 08, 2012 | 10.80 | 10.86 | 10.69 | 10.75 | 2,552,652 | -0.02(-0.19%) |
Feb 07, 2012 | 10.86 | 10.89 | 10.72 | 10.77 | 2,548,952 | -0.08(-0.74%) |
Feb 06, 2012 | 10.80 | 10.90 | 10.78 | 10.85 | 2,533,914 | +0.02(+0.18%) |
Feb 03, 2012 | 10.61 | 10.92 | 10.57 | 10.83 | 6,461,009 | +0.39(+3.75%) |
Feb 02, 2012 | 10.47 | 10.52 | 10.42 | 10.44 | 2,966,342 | -0.02(-0.17%) |
Feb 01, 2012 | 10.49 | 10.57 | 10.44 | 10.46 | 4,294,534 | +0.09(+0.87%) |
Jan 31, 2012 | 10.48 | 10.60 | 10.20 | 10.37 | 7,344,753 | -0.16(-1.55%) |
Jan 30, 2012 | 10.49 | 10.54 | 10.35 | 10.53 | 4,570,888 | -0.05(-0.50%) |
Jan 27, 2012 | 10.52 | 10.62 | 10.45 | 10.59 | 5,652,666 | +0.02(+0.14%) |
Jan 26, 2012 | 10.75 | 10.77 | 10.54 | 10.57 | 4,986,057 | -0.08(-0.75%) |
Jan 25, 2012 | 10.78 | 10.79 | 10.56 | 10.65 | 5,295,202 | -0.14(-1.32%) |
Jan 24, 2012 | 10.47 | 10.80 | 10.47 | 10.79 | 4,995,848 | +0.19(+1.75%) |
Jan 23, 2012 | 10.52 | 10.68 | 10.50 | 10.61 | 4,361,463 | +0.15(+1.44%) |
Jan 20, 2012 | 10.52 | 10.58 | 10.40 | 10.46 | 4,756,583 | -0.07(-0.67%) |
Jan 19, 2012 | 10.25 | 10.57 | 10.16 | 10.53 | 7,645,690 | +0.30(+2.94%) |
Jan 18, 2012 | 9.943 | 10.27 | 9.923 | 10.23 | 5,441,213 | +0.34(+3.48%) |
Jan 17, 2012 | 10.24 | 10.28 | 9.860 | 9.883 | 4,369,876 | -0.09(-0.88%) |
Jan 13, 2012 | 9.878 | 10.03 | 9.767 | 9.971 | 4,958,273 | +0.02(+0.23%) |
Jan 12, 2012 | 9.775 | 9.988 | 9.677 | 9.948 | 6,378,216 | +0.24(+2.43%) |
Jan 11, 2012 | 9.394 | 9.737 | 9.286 | 9.712 | 7,846,104 | +0.24(+2.57%) |
Jan 10, 2012 | 9.243 | 9.614 | 9.223 | 9.469 | 5,254,473 | +0.39(+4.28%) |
Jan 09, 2012 | 9.163 | 9.173 | 8.980 | 9.080 | 3,947,451 | -0.01(-0.06%) |
Jan 06, 2012 | 8.598 | 9.185 | 8.573 | 9.085 | 7,499,260 | +0.54(+6.31%) |
Jan 05, 2012 | 8.438 | 8.614 | 8.358 | 8.546 | 5,889,077 | +0.08(+0.89%) |
Jan 04, 2012 | 8.523 | 8.802 | 8.455 | 8.471 | 7,589,811 | +0.12(+1.38%) |
Dec 30, 2011 | 8.280 | 8.390 | 8.245 | 8.355 | 1,836,304 | +0.11(+1.34%) |
Dec 29, 2011 | 8.167 | 8.290 | 8.137 | 8.245 | 1,727,704 | +0.11(+1.39%) |
Dec 28, 2011 | 8.410 | 8.410 | 8.122 | 8.132 | 2,931,988 | -0.21(-2.47%) |
Dec 27, 2011 | 8.413 | 8.423 | 8.247 | 8.338 | 742,393 | -0.08(-0.95%) |
Dec 23, 2011 | 8.265 | 8.503 | 8.250 | 8.418 | 2,079,691 | +0.35(+4.35%) |
Dec 21, 2011 | 8.054 | 8.109 | 7.984 | 8.067 | 3,160,616 | +0.00(+0.03%) |
Dec 20, 2011 | 8.132 | 8.165 | 8.037 | 8.064 | 3,625,552 | +0.11(+1.42%) |
Dec 19, 2011 | 8.182 | 8.192 | 7.911 | 7.951 | 3,356,450 | -0.20(-2.49%) |
Dec 16, 2011 | 8.220 | 8.315 | 8.094 | 8.155 | 4,627,791 | -0.04(-0.52%) |
Dec 15, 2011 | 8.292 | 8.433 | 8.180 | 8.197 | 4,978,350 | -0.04(-0.49%) |
Dec 14, 2011 | 8.415 | 8.443 | 8.177 | 8.237 | 4,385,165 | -0.24(-2.87%) |
Dec 13, 2011 | 8.827 | 8.872 | 8.383 | 8.481 | 5,032,347 | -0.37(-4.14%) |
Dec 12, 2011 | 8.834 | 8.902 | 8.694 | 8.847 | 2,123,067 | -0.19(-2.08%) |
Dec 09, 2011 | 8.829 | 9.113 | 8.829 | 9.035 | 2,006,570 | +0.19(+2.18%) |
Dec 08, 2011 | 8.935 | 9.047 | 8.817 | 8.842 | 3,122,854 | -0.18(-2.00%) |
Dec 07, 2011 | 8.970 | 9.080 | 8.852 | 9.022 | 2,702,068 | -0.04(-0.42%) |
Dec 06, 2011 | 9.226 | 9.226 | 8.990 | 9.060 | 2,425,698 | -0.08(-0.82%) |
Dec 05, 2011 | 9.088 | 9.389 | 9.078 | 9.135 | 3,788,547 | +0.24(+2.68%) |
Dec 02, 2011 | 8.909 | 8.992 | 8.859 | 8.897 | 2,514,961 | +0.08(+0.85%) |
Dec 01, 2011 | 8.877 | 8.915 | 8.696 | 8.822 | 3,376,934 | -0.10(-1.07%) |
Nov 30, 2011 | 8.676 | 8.937 | 8.608 | 8.917 | 4,381,349 | +0.57(+6.82%) |
Nov 29, 2011 | 8.438 | 8.533 | 8.335 | 8.348 | 3,139,921 | -0.10(-1.19%) |
Nov 28, 2011 | 8.395 | 8.553 | 8.373 | 8.448 | 2,357,237 | +0.33(+4.01%) |
Nov 25, 2011 | 8.202 | 8.351 | 8.092 | 8.122 | 1,716,617 | -0.16(-1.95%) |
Nov 23, 2011 | 8.269 | 8.418 | 8.214 | 8.284 | 4,830,420 | -0.09(-1.10%) |
Nov 22, 2011 | 8.376 | 8.438 | 8.316 | 8.376 | 3,412,214 | +0.04(+0.54%) |
Nov 21, 2011 | 8.261 | 8.401 | 8.229 | 8.331 | 3,256,398 | -0.15(-1.73%) |
Nov 18, 2011 | 8.602 | 8.650 | 8.418 | 8.478 | 4,195,995 | -0.06(-0.76%) |
Nov 17, 2011 | 8.518 | 8.684 | 8.465 | 8.543 | 7,310,369 | +0.00(+0.03%) |
Nov 16, 2011 | 8.428 | 8.674 | 8.416 | 8.540 | 4,521,319 | -0.03(-0.35%) |
Nov 15, 2011 | 8.503 | 8.645 | 8.450 | 8.570 | 3,612,331 | +0.00(+0.00%) |
Nov 14, 2011 | 8.508 | 8.615 | 8.480 | 8.570 | 2,777,708 | +0.03(+0.38%) |
Nov 11, 2011 | 8.445 | 8.590 | 8.433 | 8.538 | 3,505,288 | +0.17(+2.05%) |
Nov 10, 2011 | 8.401 | 8.480 | 8.271 | 8.366 | 3,387,450 | +0.09(+1.08%) |
Nov 09, 2011 | 8.543 | 8.572 | 8.234 | 8.276 | 5,809,281 | -0.53(-6.02%) |
Nov 08, 2011 | 8.754 | 8.819 | 8.608 | 8.806 | 4,503,754 | +0.13(+1.49%) |
Nov 07, 2011 | 8.615 | 8.709 | 8.453 | 8.677 | 4,880,636 | +0.08(+0.93%) |
Nov 04, 2011 | 8.600 | 8.647 | 8.376 | 8.597 | 4,820,939 | -0.09(-1.00%) |
Nov 03, 2011 | 8.849 | 8.849 | 8.104 | 8.684 | 11,224,953 | -0.13(-1.52%) |
Nov 02, 2011 | 8.948 | 8.951 | 8.694 | 8.819 | 6,521,486 | +0.03(+0.31%) |
Nov 01, 2011 | 9.003 | 9.055 | 8.674 | 8.791 | 11,049,334 | -0.70(-7.42%) |
Oct 31, 2011 | 9.725 | 9.884 | 9.493 | 9.496 | 6,291,960 | -0.44(-4.39%) |
Oct 28, 2011 | 10.20 | 10.20 | 9.760 | 9.931 | 7,069,630 | -0.14(-1.36%) |
Oct 27, 2011 | 9.541 | 10.15 | 9.531 | 10.07 | 6,089,978 | +0.80(+8.65%) |
Oct 26, 2011 | 9.182 | 9.347 | 8.966 | 9.267 | 9,312,927 | +0.14(+1.58%) |
Oct 25, 2011 | 9.406 | 9.431 | 9.090 | 9.123 | 4,899,434 | -0.38(-4.01%) |
Oct 24, 2011 | 9.429 | 9.608 | 9.379 | 9.503 | 4,664,368 | +0.13(+1.38%) |
Oct 21, 2011 | 9.147 | 9.396 | 9.033 | 9.374 | 4,174,401 | +0.41(+4.61%) |
Oct 20, 2011 | 8.886 | 9.006 | 8.642 | 8.961 | 4,196,538 | -0.00(-0.06%) |
Oct 19, 2011 | 9.220 | 9.227 | 8.898 | 8.966 | 4,676,850 | -0.23(-2.46%) |
Oct 18, 2011 | 8.983 | 9.244 | 8.866 | 9.192 | 4,024,599 | +0.19(+2.07%) |
Oct 17, 2011 | 9.287 | 9.327 | 8.978 | 9.006 | 2,601,282 | -0.35(-3.78%) |
Oct 14, 2011 | 9.249 | 9.416 | 9.185 | 9.359 | 5,700,032 | +0.30(+3.27%) |
Oct 13, 2011 | 9.419 | 9.431 | 8.841 | 9.063 | 7,504,577 | -0.48(-5.03%) |
Oct 12, 2011 | 9.473 | 9.702 | 9.456 | 9.543 | 5,162,671 | +0.12(+1.32%) |
Oct 11, 2011 | 9.182 | 9.446 | 9.120 | 9.419 | 4,321,640 | +0.08(+0.91%) |
Oct 10, 2011 | 9.187 | 9.337 | 9.155 | 9.334 | 3,352,702 | +0.36(+4.05%) |
Oct 07, 2011 | 9.080 | 9.262 | 8.819 | 8.971 | 6,010,375 | -0.03(-0.30%) |
Oct 06, 2011 | 8.930 | 9.023 | 8.879 | 8.998 | 6,692,207 | +0.27(+3.08%) |
Oct 05, 2011 | 8.309 | 8.799 | 8.042 | 8.729 | 7,527,200 | +0.48(+5.82%) |
Oct 04, 2011 | 7.676 | 8.259 | 7.475 | 8.249 | 5,220,841 | +0.45(+5.74%) |
Oct 03, 2011 | 8.104 | 8.211 | 7.781 | 7.801 | 4,889,968 | -0.41(-4.94%) |
Sep 30, 2011 | 8.271 | 8.457 | 8.142 | 8.207 | 3,118,170 | -0.26(-3.11%) |
Sep 29, 2011 | 8.460 | 8.650 | 8.264 | 8.470 | 3,790,903 | +0.21(+2.53%) |
Sep 28, 2011 | 8.575 | 8.575 | 8.226 | 8.261 | 3,534,540 | -0.25(-2.90%) |
Sep 27, 2011 | 8.465 | 8.762 | 8.366 | 8.508 | 3,540,301 | +0.35(+4.27%) |
Sep 26, 2011 | 8.102 | 8.172 | 7.798 | 8.159 | 3,392,673 | +0.12(+1.45%) |
Sep 23, 2011 | 7.801 | 8.095 | 7.756 | 8.042 | 4,660,426 | +0.13(+1.67%) |
Sep 22, 2011 | 8.032 | 8.159 | 7.768 | 7.910 | 7,101,719 | -0.56(-6.56%) |
Sep 21, 2011 | 9.048 | 9.060 | 8.463 | 8.465 | 4,917,701 | -0.64(-7.08%) |
Sep 20, 2011 | 9.381 | 9.439 | 9.108 | 9.110 | 4,301,251 | -0.26(-2.81%) |
Sep 19, 2011 | 9.235 | 9.416 | 9.085 | 9.374 | 4,272,863 | -0.04(-0.40%) |
Sep 16, 2011 | 9.459 | 9.471 | 9.329 | 9.411 | 3,619,531 | -0.08(-0.84%) |
Sep 15, 2011 | 9.307 | 9.546 | 9.249 | 9.491 | 4,555,396 | +0.33(+3.56%) |
Sep 14, 2011 | 9.063 | 9.312 | 8.861 | 9.165 | 4,032,124 | +0.18(+2.02%) |
Sep 13, 2011 | 8.809 | 9.015 | 8.809 | 8.983 | 4,606,065 | +0.21(+2.35%) |
Sep 12, 2011 | 8.615 | 8.839 | 8.570 | 8.777 | 6,775,181 | -0.01(-0.14%) |
Sep 09, 2011 | 8.968 | 9.011 | 8.674 | 8.789 | 6,208,399 | -0.37(-4.05%) |
Sep 08, 2011 | 9.239 | 9.424 | 9.157 | 9.160 | 5,179,323 | -0.17(-1.87%) |
Sep 07, 2011 | 9.120 | 9.379 | 9.025 | 9.334 | 3,634,167 | +0.50(+5.63%) |
Sep 06, 2011 | 8.712 | 8.866 | 8.528 | 8.836 | 5,624,085 | -0.18(-2.01%) |
Sep 02, 2011 | 8.906 | 9.068 | 8.871 | 9.018 | 3,923,196 | -0.16(-1.74%) |
Sep 01, 2011 | 9.516 | 9.518 | 9.165 | 9.177 | 5,789,133 | -0.30(-3.13%) |
Aug 31, 2011 | 9.454 | 9.640 | 9.394 | 9.473 | 3,772,197 | +0.12(+1.28%) |
Aug 30, 2011 | 9.436 | 9.493 | 9.302 | 9.354 | 6,073,723 | -0.12(-1.29%) |
Aug 29, 2011 | 9.160 | 9.478 | 9.157 | 9.476 | 4,459,333 | +0.46(+5.08%) |
Aug 26, 2011 | 8.746 | 9.077 | 8.632 | 9.018 | 4,094,430 | +0.14(+1.59%) |
Aug 25, 2011 | 9.045 | 9.100 | 8.862 | 8.877 | 5,940,055 | -0.12(-1.37%) |
Aug 24, 2011 | 8.593 | 9.040 | 8.551 | 9.001 | 5,618,024 | +0.37(+4.27%) |
Aug 23, 2011 | 8.390 | 8.647 | 8.301 | 8.632 | 5,610,836 | +0.33(+3.96%) |
Aug 22, 2011 | 8.511 | 8.578 | 8.207 | 8.304 | 6,133,261 | +0.00(+0.03%) |
Aug 19, 2011 | 8.598 | 8.852 | 8.239 | 8.301 | 6,730,883 | -0.46(-5.28%) |
Aug 18, 2011 | 9.062 | 9.070 | 8.627 | 8.763 | 6,658,380 | -0.53(-5.67%) |
Aug 17, 2011 | 9.498 | 9.633 | 9.260 | 9.290 | 3,866,051 | -0.14(-1.49%) |
Aug 16, 2011 | 9.465 | 9.584 | 9.280 | 9.431 | 8,085,641 | -0.20(-2.10%) |
Aug 15, 2011 | 9.643 | 9.871 | 9.596 | 9.633 | 6,933,045 | +0.05(+0.57%) |
Aug 12, 2011 | 9.698 | 9.767 | 9.458 | 9.579 | 6,764,370 | -0.02(-0.21%) |
Aug 11, 2011 | 9.438 | 9.671 | 9.320 | 9.599 | 7,697,397 | +0.18(+1.94%) |
Aug 10, 2011 | 9.510 | 9.693 | 9.228 | 9.416 | 9,887,372 | -0.31(-3.15%) |
Aug 09, 2011 | 8.996 | 9.732 | 8.842 | 9.722 | 10,135,662 | +1.05(+12.12%) |
Aug 08, 2011 | 8.996 | 9.470 | 8.630 | 8.672 | 9,520,244 | -1.07(-11.01%) |
Aug 05, 2011 | 10.02 | 10.24 | 8.410 | 9.745 | 25,618,526 | -1.19(-10.90%) |
Aug 04, 2011 | 11.35 | 11.35 | 10.71 | 10.94 | 9,742,976 | -0.68(-5.83%) |
Aug 03, 2011 | 11.25 | 11.65 | 10.92 | 11.61 | 9,528,529 | +0.35(+3.12%) |
Aug 02, 2011 | 11.82 | 11.82 | 11.25 | 11.26 | 5,879,405 | -0.68(-5.67%) |
Aug 01, 2011 | 12.26 | 12.37 | 11.81 | 11.94 | 2,035,344 | -0.12(-0.96%) |
Jul 29, 2011 | 11.94 | 12.13 | 11.79 | 12.06 | 3,383,856 | -0.05(-0.43%) |
Jul 28, 2011 | 11.90 | 12.38 | 11.87 | 12.11 | 3,933,076 | +0.22(+1.83%) |
Jul 27, 2011 | 12.40 | 12.41 | 11.77 | 11.89 | 4,655,212 | -0.59(-4.73%) |
Jul 26, 2011 | 12.69 | 12.76 | 12.42 | 12.48 | 2,217,461 | -0.23(-1.79%) |
Jul 25, 2011 | 12.81 | 12.85 | 12.62 | 12.71 | 1,977,614 | -0.21(-1.61%) |
Jul 22, 2011 | 12.95 | 12.98 | 12.91 | 12.92 | 1,723,677 | -0.00(-0.04%) |
Jul 21, 2011 | 12.86 | 13.00 | 12.70 | 12.92 | 1,990,737 | +0.11(+0.83%) |
Jul 20, 2011 | 12.89 | 12.89 | 12.69 | 12.81 | 1,585,305 | -0.02(-0.19%) |
Jul 19, 2011 | 12.73 | 12.87 | 12.71 | 12.84 | 2,147,264 | +0.22(+1.72%) |
Jul 18, 2011 | 12.77 | 12.77 | 12.53 | 12.62 | 2,320,777 | -0.24(-1.85%) |
Jul 15, 2011 | 12.89 | 12.94 | 12.75 | 12.86 | 2,124,894 | +0.06(+0.44%) |
Jul 14, 2011 | 12.97 | 13.02 | 12.65 | 12.80 | 2,521,851 | -0.14(-1.05%) |
Jul 13, 2011 | 12.70 | 13.09 | 12.66 | 12.94 | 4,071,562 | +0.33(+2.61%) |
Jul 12, 2011 | 12.40 | 12.73 | 12.37 | 12.61 | 3,547,709 | +0.10(+0.81%) |
Jul 11, 2011 | 12.73 | 12.74 | 12.46 | 12.51 | 5,047,962 | -0.35(-2.69%) |
Jul 08, 2011 | 12.90 | 13.05 | 12.79 | 12.85 | 4,989,266 | -0.22(-1.70%) |
Jul 07, 2011 | 13.18 | 13.21 | 13.06 | 13.08 | 5,060,830 | +0.05(+0.38%) |
Jul 06, 2011 | 13.09 | 13.12 | 12.89 | 13.03 | 4,151,347 | -0.07(-0.55%) |
Jul 05, 2011 | 13.32 | 13.33 | 13.09 | 13.10 | 5,307,478 | -0.24(-1.83%) |
Jul 01, 2011 | 13.39 | 13.39 | 13.28 | 13.34 | 2,657,189 | -0.01(-0.11%) |
Jun 30, 2011 | 13.18 | 13.46 | 13.05 | 13.36 | 3,336,696 | +0.25(+1.89%) |
Jun 29, 2011 | 13.00 | 13.22 | 12.94 | 13.11 | 3,744,494 | +0.19(+1.43%) |
Jun 28, 2011 | 12.60 | 12.97 | 12.51 | 12.93 | 4,265,965 | +0.41(+3.30%) |
Jun 27, 2011 | 12.37 | 12.54 | 12.24 | 12.51 | 2,343,225 | +0.17(+1.38%) |
Jun 24, 2011 | 12.27 | 12.46 | 12.22 | 12.34 | 2,917,033 | +0.03(+0.26%) |
Jun 23, 2011 | 12.10 | 12.34 | 11.94 | 12.31 | 3,489,214 | +0.04(+0.32%) |
Jun 22, 2011 | 12.19 | 12.41 | 12.17 | 12.27 | 4,805,756 | -0.00(-0.02%) |
Jun 21, 2011 | 11.98 | 12.30 | 11.96 | 12.27 | 6,557,924 | +0.36(+3.05%) |
Jun 20, 2011 | 11.89 | 11.93 | 11.87 | 11.91 | 4,120,841 | +0.01(+0.06%) |
Jun 17, 2011 | 11.64 | 12.00 | 11.47 | 11.90 | 14,204,550 | +0.55(+4.88%) |
Jun 16, 2011 | 11.25 | 11.46 | 11.24 | 11.35 | 7,292,802 | +0.06(+0.53%) |
Jun 15, 2011 | 11.24 | 11.37 | 11.17 | 11.29 | 3,816,986 | -0.07(-0.65%) |
Jun 14, 2011 | 11.22 | 11.43 | 11.20 | 11.36 | 14,955,945 | +0.24(+2.20%) |
Jun 13, 2011 | 11.03 | 11.16 | 10.97 | 11.12 | 4,534,574 | +0.09(+0.78%) |
Jun 10, 2011 | 11.37 | 11.40 | 10.98 | 11.03 | 4,221,200 | -0.35(-3.10%) |
Jun 09, 2011 | 11.39 | 11.53 | 11.36 | 11.39 | 7,461,676 | +0.03(+0.26%) |
Jun 08, 2011 | 11.46 | 11.47 | 11.35 | 11.36 | 3,207,773 | -0.16(-1.35%) |
Jun 07, 2011 | 11.39 | 11.59 | 11.31 | 11.51 | 7,784,981 | +0.18(+1.55%) |
Jun 06, 2011 | 11.61 | 11.62 | 11.30 | 11.34 | 5,919,247 | -0.24(-2.07%) |