Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.447 | 5.456 | 5.326 | 5.408 | 12,094,509 | +0.01(+0.18%) |
May 30, 2012 | 5.479 | 5.482 | 5.359 | 5.399 | 17,758,696 | -0.21(-3.75%) |
May 29, 2012 | 5.653 | 5.692 | 5.569 | 5.609 | 13,192,087 | -0.24(-4.17%) |
May 25, 2012 | 5.794 | 5.892 | 5.789 | 5.853 | 20,816,646 | +0.02(+0.33%) |
May 24, 2012 | 5.970 | 5.999 | 5.784 | 5.833 | 25,033,310 | -0.07(-1.16%) |
May 23, 2012 | 5.975 | 5.980 | 5.804 | 5.902 | 14,501,281 | -0.23(-3.75%) |
May 22, 2012 | 6.180 | 6.214 | 6.102 | 6.131 | 9,868,841 | -0.02(-0.40%) |
May 21, 2012 | 6.078 | 6.156 | 6.078 | 6.156 | 10,555,043 | +0.06(+1.04%) |
May 18, 2012 | 6.175 | 6.185 | 6.053 | 6.092 | 17,984,524 | +0.06(+0.97%) |
May 17, 2012 | 6.063 | 6.073 | 5.995 | 6.034 | 10,429,662 | -0.00(-0.08%) |
May 16, 2012 | 6.180 | 6.234 | 6.029 | 6.038 | 11,895,580 | -0.09(-1.44%) |
May 15, 2012 | 6.205 | 6.302 | 6.107 | 6.126 | 11,858,611 | -0.49(-7.36%) |
May 14, 2012 | 6.670 | 6.684 | 6.608 | 6.613 | 8,277,569 | -0.14(-2.11%) |
May 11, 2012 | 6.751 | 6.894 | 6.718 | 6.756 | 14,674,458 | -0.26(-3.67%) |
May 10, 2012 | 7.008 | 7.037 | 6.932 | 7.013 | 12,646,995 | +0.20(+3.01%) |
May 09, 2012 | 6.737 | 6.851 | 6.713 | 6.808 | 8,373,411 | -0.16(-2.32%) |
May 08, 2012 | 7.008 | 7.018 | 6.884 | 6.970 | 10,799,246 | +0.02(+0.34%) |
May 07, 2012 | 6.846 | 6.970 | 6.818 | 6.946 | 8,260,723 | +0.20(+3.04%) |
May 04, 2012 | 6.808 | 6.841 | 6.722 | 6.741 | 10,570,827 | +0.03(+0.50%) |
May 03, 2012 | 6.737 | 6.775 | 6.675 | 6.708 | 6,610,300 | -0.02(-0.28%) |
May 02, 2012 | 6.689 | 6.737 | 6.665 | 6.727 | 19,240,048 | -0.28(-4.01%) |
May 01, 2012 | 7.003 | 7.084 | 6.970 | 7.008 | 6,942,322 | +0.04(+0.62%) |
Apr 30, 2012 | 7.056 | 7.070 | 6.927 | 6.965 | 9,056,956 | -0.20(-2.86%) |
Apr 27, 2012 | 7.141 | 7.175 | 7.051 | 7.170 | 8,369,813 | +0.11(+1.62%) |
Apr 26, 2012 | 7.003 | 7.082 | 6.965 | 7.056 | 7,261,283 | -0.04(-0.60%) |
Apr 25, 2012 | 7.179 | 7.198 | 7.056 | 7.098 | 10,492,561 | +0.16(+2.33%) |
Apr 24, 2012 | 6.822 | 6.994 | 6.822 | 6.937 | 7,847,806 | +0.16(+2.39%) |
Apr 23, 2012 | 6.765 | 6.798 | 6.718 | 6.775 | 13,408,060 | -0.18(-2.60%) |
Apr 20, 2012 | 6.908 | 7.003 | 6.889 | 6.956 | 9,723,561 | +0.18(+2.60%) |
Apr 19, 2012 | 6.808 | 6.860 | 6.737 | 6.779 | 16,257,488 | -0.17(-2.47%) |
Apr 18, 2012 | 6.970 | 7.060 | 6.937 | 6.951 | 10,152,618 | -0.26(-3.63%) |
Apr 17, 2012 | 7.137 | 7.251 | 7.110 | 7.213 | 9,723,023 | +0.14(+2.02%) |
Apr 16, 2012 | 7.089 | 7.108 | 6.998 | 7.070 | 11,252,677 | +0.02(+0.27%) |
Apr 13, 2012 | 7.113 | 7.127 | 6.979 | 7.051 | 16,209,854 | -0.26(-3.58%) |
Apr 12, 2012 | 7.213 | 7.332 | 7.208 | 7.313 | 5,749,326 | -0.02(-0.26%) |
Apr 11, 2012 | 7.370 | 7.389 | 7.317 | 7.332 | 11,970,743 | +0.17(+2.33%) |
Apr 10, 2012 | 7.332 | 7.356 | 7.151 | 7.165 | 12,043,858 | -0.21(-2.84%) |
Apr 09, 2012 | 7.294 | 7.389 | 7.294 | 7.375 | 4,335,961 | -0.02(-0.26%) |
Apr 05, 2012 | 7.308 | 7.413 | 7.284 | 7.394 | 8,209,329 | -0.06(-0.77%) |
Apr 04, 2012 | 7.517 | 7.527 | 7.413 | 7.451 | 11,570,903 | -0.19(-2.43%) |
Apr 03, 2012 | 7.770 | 7.774 | 7.603 | 7.636 | 8,998,282 | -0.21(-2.67%) |
Apr 02, 2012 | 7.708 | 7.851 | 7.697 | 7.846 | 7,238,418 | +0.03(+0.43%) |
Mar 30, 2012 | 7.817 | 7.841 | 7.751 | 7.813 | 4,839,333 | +0.06(+0.74%) |
Mar 29, 2012 | 7.713 | 7.760 | 7.694 | 7.755 | 7,220,240 | -0.08(-0.97%) |
Mar 28, 2012 | 7.922 | 7.932 | 7.789 | 7.832 | 6,082,460 | -0.10(-1.26%) |
Mar 27, 2012 | 7.993 | 7.998 | 7.927 | 7.932 | 5,349,155 | -0.11(-1.42%) |
Mar 26, 2012 | 7.998 | 8.051 | 7.979 | 8.046 | 4,960,050 | +0.02(+0.24%) |
Mar 23, 2012 | 7.984 | 8.041 | 7.922 | 8.027 | 6,887,712 | -0.02(-0.30%) |
Mar 22, 2012 | 8.013 | 8.074 | 7.998 | 8.051 | 4,801,161 | -0.07(-0.88%) |
Mar 21, 2012 | 8.198 | 8.212 | 8.079 | 8.122 | 4,734,234 | -0.10(-1.22%) |
Mar 20, 2012 | 8.184 | 8.274 | 8.151 | 8.222 | 5,877,770 | +0.04(+0.47%) |
Mar 19, 2012 | 8.079 | 8.227 | 8.065 | 8.184 | 6,848,431 | +0.16(+1.96%) |
Mar 16, 2012 | 7.984 | 8.055 | 7.984 | 8.027 | 8,757,636 | +0.10(+1.26%) |
Mar 15, 2012 | 7.836 | 7.936 | 7.803 | 7.927 | 6,618,244 | +0.08(+0.97%) |
Mar 14, 2012 | 7.922 | 7.932 | 7.822 | 7.851 | 4,310,804 | -0.06(-0.78%) |
Mar 13, 2012 | 7.774 | 7.922 | 7.755 | 7.913 | 6,591,347 | +0.13(+1.71%) |
Mar 12, 2012 | 7.803 | 7.817 | 7.732 | 7.779 | 5,719,540 | -0.08(-1.03%) |
Mar 09, 2012 | 7.855 | 7.879 | 7.803 | 7.860 | 5,174,503 | -0.10(-1.20%) |
Mar 08, 2012 | 7.874 | 7.974 | 7.860 | 7.955 | 5,061,217 | +0.19(+2.45%) |
Mar 07, 2012 | 7.741 | 7.794 | 7.703 | 7.765 | 9,256,866 | -0.02(-0.24%) |
Mar 06, 2012 | 7.870 | 7.894 | 7.784 | 7.784 | 14,054,905 | -0.30(-3.65%) |
Mar 05, 2012 | 8.065 | 8.108 | 8.017 | 8.079 | 9,495,211 | -0.03(-0.41%) |
Mar 02, 2012 | 8.089 | 8.122 | 8.046 | 8.113 | 7,713,943 | -0.10(-1.22%) |
Mar 01, 2012 | 8.160 | 8.227 | 8.136 | 8.212 | 7,094,479 | +0.08(+0.94%) |
Feb 29, 2012 | 8.246 | 8.284 | 8.117 | 8.136 | 6,525,704 | -0.12(-1.50%) |
Feb 28, 2012 | 8.170 | 8.274 | 8.156 | 8.260 | 5,823,191 | +0.02(+0.23%) |
Feb 27, 2012 | 8.155 | 8.260 | 8.141 | 8.241 | 4,105,736 | +0.03(+0.35%) |
Feb 24, 2012 | 8.155 | 8.241 | 8.141 | 8.212 | 8,253,895 | +0.04(+0.52%) |
Feb 23, 2012 | 8.160 | 8.208 | 8.117 | 8.170 | 5,722,476 | -0.04(-0.52%) |
Feb 22, 2012 | 8.227 | 8.251 | 8.189 | 8.212 | 5,262,257 | -0.06(-0.69%) |
Feb 21, 2012 | 8.274 | 8.332 | 8.227 | 8.270 | 6,920,674 | +0.06(+0.75%) |
Feb 17, 2012 | 8.212 | 8.232 | 8.136 | 8.208 | 8,384,963 | +0.10(+1.29%) |
Feb 16, 2012 | 7.922 | 8.108 | 7.898 | 8.103 | 8,104,125 | +0.03(+0.41%) |
Feb 15, 2012 | 8.160 | 8.160 | 8.036 | 8.070 | 11,012,808 | -0.11(-1.40%) |
Feb 14, 2012 | 8.198 | 8.222 | 8.127 | 8.184 | 5,948,209 | -0.04(-0.52%) |
Feb 13, 2012 | 8.222 | 8.251 | 8.170 | 8.227 | 4,803,736 | +0.03(+0.41%) |
Feb 10, 2012 | 8.222 | 8.265 | 8.184 | 8.193 | 9,041,512 | -0.26(-3.04%) |
Feb 09, 2012 | 8.465 | 8.489 | 8.398 | 8.451 | 5,945,356 | +0.01(+0.11%) |
Feb 08, 2012 | 8.436 | 8.479 | 8.341 | 8.441 | 8,377,664 | +0.06(+0.68%) |
Feb 07, 2012 | 8.308 | 8.417 | 8.270 | 8.384 | 13,465,362 | +0.08(+0.97%) |
Feb 06, 2012 | 8.289 | 8.370 | 8.270 | 8.303 | 12,475,144 | -0.12(-1.47%) |
Feb 03, 2012 | 8.308 | 8.427 | 8.293 | 8.427 | 7,293,154 | +0.00(+0.00%) |
Feb 02, 2012 | 8.360 | 8.436 | 8.332 | 8.427 | 5,347,487 | -0.03(-0.34%) |
Feb 01, 2012 | 8.422 | 8.502 | 8.393 | 8.455 | 4,758,633 | +0.16(+1.95%) |
Jan 31, 2012 | 8.355 | 8.360 | 8.241 | 8.293 | 5,343,757 | -0.02(-0.23%) |
Jan 30, 2012 | 8.251 | 8.318 | 8.229 | 8.312 | 4,672,281 | -0.10(-1.19%) |
Jan 27, 2012 | 8.284 | 8.431 | 8.284 | 8.412 | 6,657,098 | +0.09(+1.03%) |
Jan 26, 2012 | 8.346 | 8.398 | 8.298 | 8.327 | 13,759,757 | +0.10(+1.16%) |
Jan 25, 2012 | 8.093 | 8.255 | 8.027 | 8.232 | 9,489,985 | +0.05(+0.58%) |
Jan 24, 2012 | 8.160 | 8.193 | 8.117 | 8.184 | 11,454,800 | -0.10(-1.26%) |
Jan 23, 2012 | 8.312 | 8.355 | 8.236 | 8.289 | 5,224,990 | +0.02(+0.29%) |
Jan 20, 2012 | 8.232 | 8.265 | 8.193 | 8.265 | 4,138,049 | -0.06(-0.74%) |
Jan 19, 2012 | 8.227 | 8.327 | 8.159 | 8.327 | 6,190,514 | +0.19(+2.34%) |
Jan 18, 2012 | 8.146 | 8.193 | 8.070 | 8.136 | 4,920,513 | -0.06(-0.70%) |
Jan 17, 2012 | 8.165 | 8.255 | 8.136 | 8.193 | 3,971,642 | +0.12(+1.47%) |
Jan 13, 2012 | 8.060 | 8.084 | 7.936 | 8.074 | 5,496,565 | -0.14(-1.74%) |
Jan 12, 2012 | 8.251 | 8.265 | 8.151 | 8.217 | 5,119,568 | +0.07(+0.88%) |
Jan 11, 2012 | 8.065 | 8.146 | 8.022 | 8.146 | 3,881,851 | +0.00(+0.06%) |
Jan 10, 2012 | 8.146 | 8.165 | 8.089 | 8.141 | 6,623,085 | +0.20(+2.46%) |
Jan 09, 2012 | 8.003 | 8.008 | 7.870 | 7.946 | 5,073,667 | +0.05(+0.66%) |
Jan 06, 2012 | 8.036 | 8.036 | 7.870 | 7.894 | 6,993,353 | -0.13(-1.66%) |
Jan 05, 2012 | 7.998 | 8.070 | 7.927 | 8.027 | 7,490,702 | -0.22(-2.71%) |
Jan 04, 2012 | 8.265 | 8.293 | 8.160 | 8.251 | 5,060,339 | +0.07(+0.81%) |
Dec 30, 2011 | 8.163 | 8.246 | 8.136 | 8.184 | 5,748,259 | +0.05(+0.59%) |
Dec 29, 2011 | 7.993 | 8.151 | 7.979 | 8.136 | 7,307,433 | +0.12(+1.48%) |
Dec 28, 2011 | 8.174 | 8.179 | 7.974 | 8.017 | 6,150,975 | -0.17(-2.09%) |
Dec 27, 2011 | 8.208 | 8.251 | 8.189 | 8.189 | 5,223,217 | -0.03(-0.41%) |
Dec 23, 2011 | 8.198 | 8.236 | 8.174 | 8.222 | 5,424,463 | +0.15(+1.83%) |
Dec 21, 2011 | 8.108 | 8.117 | 8.013 | 8.074 | 10,505,519 | -0.09(-1.05%) |
Dec 20, 2011 | 8.084 | 8.189 | 8.074 | 8.160 | 10,039,090 | +0.25(+3.19%) |
Dec 19, 2011 | 8.055 | 8.065 | 7.894 | 7.908 | 10,675,659 | -0.01(-0.12%) |
Dec 16, 2011 | 8.046 | 8.074 | 7.884 | 7.917 | 10,203,575 | -0.11(-1.36%) |
Dec 15, 2011 | 8.093 | 8.103 | 8.008 | 8.027 | 9,303,574 | +0.04(+0.54%) |
Dec 14, 2011 | 8.227 | 8.270 | 7.951 | 7.984 | 18,753,518 | -0.26(-3.18%) |
Dec 13, 2011 | 8.493 | 8.546 | 8.174 | 8.246 | 9,163,866 | -0.29(-3.40%) |
Dec 12, 2011 | 8.598 | 8.603 | 8.465 | 8.536 | 6,871,862 | -0.26(-2.92%) |
Dec 09, 2011 | 8.684 | 8.841 | 8.674 | 8.793 | 4,702,784 | +0.19(+2.16%) |
Dec 08, 2011 | 8.760 | 8.807 | 8.593 | 8.608 | 5,228,498 | -0.29(-3.26%) |
Dec 07, 2011 | 8.779 | 8.927 | 8.712 | 8.898 | 5,183,325 | -0.08(-0.85%) |
Dec 06, 2011 | 8.917 | 9.027 | 8.889 | 8.974 | 4,645,580 | +0.03(+0.37%) |
Dec 05, 2011 | 9.055 | 9.060 | 8.893 | 8.941 | 5,612,528 | +0.11(+1.24%) |
Dec 02, 2011 | 9.008 | 9.027 | 8.831 | 8.831 | 5,338,047 | -0.05(-0.59%) |
Dec 01, 2011 | 8.965 | 8.979 | 8.836 | 8.884 | 6,966,204 | -0.04(-0.48%) |
Nov 30, 2011 | 8.903 | 8.950 | 8.865 | 8.927 | 11,858,484 | +0.40(+4.75%) |
Nov 29, 2011 | 8.560 | 8.608 | 8.484 | 8.522 | 6,580,666 | +0.00(+0.06%) |
Nov 28, 2011 | 8.531 | 8.584 | 8.474 | 8.517 | 8,722,609 | +0.42(+5.24%) |
Nov 25, 2011 | 8.060 | 8.155 | 8.041 | 8.093 | 6,954,143 | -0.16(-1.90%) |
Nov 23, 2011 | 8.360 | 8.374 | 8.212 | 8.251 | 13,527,089 | -0.36(-4.15%) |
Nov 22, 2011 | 8.603 | 8.954 | 8.508 | 8.608 | 7,186,477 | -0.10(-1.15%) |
Nov 21, 2011 | 8.727 | 8.750 | 8.612 | 8.708 | 7,668,359 | -0.21(-2.40%) |
Nov 18, 2011 | 8.989 | 9.012 | 8.893 | 8.922 | 6,928,341 | +0.10(+1.19%) |
Nov 17, 2011 | 8.889 | 8.964 | 8.770 | 8.817 | 8,024,123 | +0.01(+0.11%) |
Nov 16, 2011 | 8.855 | 8.965 | 8.808 | 8.808 | 7,257,425 | -0.05(-0.54%) |
Nov 15, 2011 | 8.908 | 8.946 | 8.793 | 8.855 | 7,341,874 | -0.14(-1.59%) |
Nov 14, 2011 | 9.079 | 9.093 | 8.941 | 8.998 | 6,442,939 | -0.25(-2.68%) |
Nov 11, 2011 | 9.160 | 9.317 | 9.150 | 9.246 | 5,761,144 | +0.19(+2.05%) |
Nov 10, 2011 | 9.117 | 9.127 | 8.922 | 9.060 | 7,545,070 | +0.18(+2.04%) |
Nov 09, 2011 | 9.036 | 9.055 | 8.869 | 8.879 | 12,568,314 | -0.59(-6.19%) |
Nov 08, 2011 | 9.422 | 9.522 | 9.296 | 9.465 | 8,758,088 | +0.07(+0.71%) |
Nov 07, 2011 | 9.384 | 9.422 | 9.236 | 9.398 | 6,979,174 | +0.01(+0.15%) |
Nov 04, 2011 | 9.460 | 9.460 | 9.298 | 9.384 | 7,632,845 | -0.21(-2.23%) |
Nov 03, 2011 | 9.565 | 9.636 | 9.379 | 9.598 | 7,854,330 | +0.25(+2.70%) |
Nov 02, 2011 | 9.398 | 9.446 | 9.255 | 9.346 | 11,770,195 | +0.03(+0.27%) |
Nov 01, 2011 | 9.189 | 9.392 | 9.126 | 9.320 | 16,797,666 | -0.33(-3.46%) |
Oct 31, 2011 | 9.885 | 9.894 | 9.645 | 9.654 | 10,997,951 | -0.44(-4.34%) |
Oct 28, 2011 | 10.03 | 10.10 | 9.989 | 10.09 | 7,096,433 | -0.09(-0.89%) |
Oct 27, 2011 | 10.06 | 10.30 | 9.953 | 10.18 | 13,180,230 | +0.58(+6.07%) |
Oct 26, 2011 | 9.673 | 9.703 | 9.399 | 9.600 | 9,016,136 | +0.11(+1.19%) |
Oct 25, 2011 | 9.528 | 9.564 | 9.406 | 9.487 | 9,307,535 | -0.18(-1.82%) |
Oct 24, 2011 | 9.447 | 9.711 | 9.442 | 9.663 | 6,097,695 | +0.14(+1.47%) |
Oct 21, 2011 | 9.474 | 9.551 | 9.420 | 9.523 | 7,358,242 | +0.35(+3.79%) |
Oct 20, 2011 | 9.320 | 9.329 | 9.058 | 9.176 | 7,576,754 | -0.14(-1.55%) |
Oct 19, 2011 | 9.379 | 9.429 | 9.286 | 9.320 | 5,221,438 | -0.14(-1.43%) |
Oct 18, 2011 | 9.270 | 9.519 | 9.171 | 9.456 | 7,838,610 | +0.08(+0.87%) |
Oct 17, 2011 | 9.589 | 9.606 | 9.361 | 9.374 | 7,370,930 | -0.26(-2.72%) |
Oct 14, 2011 | 9.609 | 9.645 | 9.542 | 9.636 | 5,840,494 | +0.13(+1.33%) |
Oct 13, 2011 | 9.406 | 9.514 | 9.316 | 9.510 | 7,203,924 | +0.01(+0.14%) |
Oct 12, 2011 | 9.487 | 9.600 | 9.469 | 9.496 | 10,020,793 | +0.23(+2.49%) |
Oct 11, 2011 | 9.117 | 9.293 | 9.067 | 9.266 | 10,273,268 | -0.06(-0.68%) |
Oct 10, 2011 | 9.234 | 9.338 | 9.216 | 9.329 | 7,990,727 | +0.30(+3.30%) |
Oct 07, 2011 | 9.121 | 9.167 | 8.981 | 9.031 | 9,220,160 | -0.05(-0.60%) |
Oct 06, 2011 | 8.977 | 9.085 | 8.947 | 9.085 | 11,892,157 | +0.27(+3.02%) |
Oct 05, 2011 | 8.611 | 8.832 | 8.552 | 8.819 | 11,919,290 | +0.16(+1.83%) |
Oct 04, 2011 | 8.353 | 8.679 | 8.227 | 8.661 | 16,480,544 | +0.36(+4.30%) |
Oct 03, 2011 | 8.489 | 8.579 | 8.304 | 8.304 | 12,492,762 | -0.33(-3.87%) |
Sep 30, 2011 | 8.692 | 8.791 | 8.633 | 8.638 | 12,601,975 | -0.27(-2.99%) |
Sep 29, 2011 | 8.914 | 8.949 | 8.746 | 8.904 | 11,870,766 | +0.32(+3.68%) |
Sep 28, 2011 | 8.751 | 8.859 | 8.584 | 8.588 | 8,841,414 | -0.11(-1.30%) |
Sep 27, 2011 | 8.728 | 8.846 | 8.647 | 8.701 | 11,917,396 | +0.17(+1.96%) |
Sep 26, 2011 | 8.389 | 8.534 | 8.191 | 8.534 | 10,968,357 | +0.25(+3.00%) |
Sep 23, 2011 | 7.969 | 8.299 | 7.951 | 8.286 | 20,350,194 | +0.24(+3.03%) |
Sep 22, 2011 | 8.024 | 8.145 | 7.943 | 8.042 | 28,513,418 | -0.34(-4.09%) |
Sep 21, 2011 | 8.566 | 8.656 | 8.385 | 8.385 | 13,695,300 | -0.24(-2.83%) |
Sep 20, 2011 | 8.588 | 8.751 | 8.476 | 8.629 | 20,405,084 | +0.02(+0.26%) |
Sep 19, 2011 | 8.462 | 8.665 | 8.394 | 8.606 | 13,273,747 | -0.22(-2.51%) |
Sep 16, 2011 | 8.837 | 8.859 | 8.679 | 8.828 | 12,479,972 | -0.03(-0.36%) |
Sep 15, 2011 | 8.814 | 8.880 | 8.719 | 8.859 | 18,859,424 | +0.38(+4.53%) |
Sep 14, 2011 | 8.308 | 8.520 | 8.136 | 8.475 | 14,041,364 | +0.28(+3.36%) |
Sep 13, 2011 | 7.978 | 8.254 | 7.965 | 8.200 | 26,456,804 | +0.16(+1.97%) |
Sep 12, 2011 | 7.861 | 8.051 | 7.820 | 8.042 | 37,101,056 | -0.10(-1.22%) |
Sep 09, 2011 | 8.322 | 8.367 | 8.087 | 8.141 | 34,522,000 | -0.48(-5.61%) |
Sep 08, 2011 | 8.638 | 8.760 | 8.597 | 8.624 | 7,745,512 | -0.10(-1.19%) |
Sep 07, 2011 | 8.548 | 8.742 | 8.516 | 8.728 | 10,510,032 | +0.19(+2.28%) |
Sep 06, 2011 | 8.412 | 8.552 | 8.349 | 8.534 | 19,351,556 | -0.48(-5.31%) |
Sep 02, 2011 | 9.058 | 9.125 | 8.999 | 9.013 | 8,518,585 | -0.34(-3.62%) |
Sep 01, 2011 | 9.320 | 9.483 | 9.275 | 9.352 | 7,233,193 | -0.07(-0.72%) |
Aug 31, 2011 | 9.429 | 9.519 | 9.383 | 9.420 | 7,284,101 | +0.15(+1.66%) |
Aug 30, 2011 | 9.176 | 9.298 | 9.109 | 9.266 | 6,277,607 | -0.04(-0.44%) |
Aug 29, 2011 | 9.289 | 9.325 | 9.252 | 9.307 | 4,391,271 | +0.23(+2.59%) |
Aug 26, 2011 | 8.909 | 9.117 | 8.803 | 9.072 | 6,472,881 | +0.01(+0.10%) |
Aug 25, 2011 | 9.257 | 9.307 | 9.036 | 9.063 | 8,727,776 | -0.27(-2.86%) |
Aug 24, 2011 | 9.203 | 9.347 | 9.180 | 9.329 | 6,193,645 | +0.00(+0.00%) |
Aug 23, 2011 | 9.139 | 9.338 | 9.063 | 9.329 | 9,124,993 | +0.31(+3.46%) |
Aug 22, 2011 | 9.257 | 9.257 | 9.002 | 9.017 | 10,055,724 | +0.20(+2.31%) |
Aug 19, 2011 | 8.923 | 9.049 | 8.810 | 8.814 | 12,129,563 | -0.20(-2.21%) |
Aug 18, 2011 | 9.162 | 9.176 | 8.882 | 9.013 | 14,314,931 | -0.48(-5.09%) |
Aug 17, 2011 | 9.469 | 9.618 | 9.447 | 9.496 | 7,262,732 | +0.13(+1.40%) |
Aug 16, 2011 | 9.320 | 9.510 | 9.275 | 9.365 | 6,716,051 | -0.13(-1.33%) |
Aug 15, 2011 | 9.365 | 9.496 | 9.352 | 9.492 | 7,038,641 | +0.25(+2.69%) |
Aug 12, 2011 | 9.157 | 9.289 | 9.098 | 9.243 | 10,194,638 | +0.34(+3.81%) |
Aug 11, 2011 | 8.426 | 8.990 | 8.417 | 8.904 | 15,482,802 | +0.33(+3.85%) |
Aug 10, 2011 | 9.036 | 9.036 | 8.498 | 8.575 | 23,616,030 | -0.77(-8.22%) |
Aug 09, 2011 | 9.433 | 9.343 | 8.810 | 9.343 | 17,027,572 | +0.33(+3.61%) |
Aug 08, 2011 | 9.433 | 9.518 | 8.972 | 9.017 | 13,748,457 | -0.62(-6.42%) |
Aug 05, 2011 | 9.596 | 9.785 | 9.246 | 9.636 | 20,154,030 | +0.32(+3.44%) |
Aug 04, 2011 | 9.673 | 9.718 | 9.286 | 9.316 | 24,344,362 | -0.59(-5.97%) |
Aug 03, 2011 | 9.993 | 9.993 | 9.722 | 9.907 | 19,861,912 | +0.23(+2.43%) |
Aug 02, 2011 | 9.776 | 9.862 | 9.663 | 9.673 | 29,734,312 | -0.21(-2.15%) |
Aug 01, 2011 | 10.08 | 10.12 | 9.772 | 9.885 | 26,728,842 | -0.20(-1.97%) |
Jul 29, 2011 | 10.07 | 10.20 | 10.06 | 10.08 | 13,282,006 | +0.01(+0.09%) |
Jul 28, 2011 | 10.04 | 10.14 | 10.01 | 10.07 | 8,180,972 | -0.11(-1.11%) |
Jul 27, 2011 | 10.31 | 10.32 | 10.16 | 10.19 | 6,259,477 | -0.29(-2.80%) |
Jul 26, 2011 | 10.39 | 10.50 | 10.38 | 10.48 | 4,871,040 | +0.14(+1.40%) |
Jul 25, 2011 | 10.43 | 10.45 | 10.29 | 10.34 | 11,623,320 | -0.26(-2.43%) |
Jul 22, 2011 | 10.58 | 10.62 | 10.58 | 10.59 | 4,422,631 | +0.01(+0.13%) |
Jul 21, 2011 | 10.52 | 10.63 | 10.46 | 10.58 | 7,409,219 | +0.37(+3.63%) |
Jul 20, 2011 | 10.16 | 10.23 | 10.08 | 10.21 | 5,485,972 | +0.21(+2.12%) |
Jul 19, 2011 | 9.921 | 10.01 | 9.912 | 9.998 | 5,967,964 | +0.12(+1.24%) |
Jul 18, 2011 | 9.889 | 9.930 | 9.758 | 9.876 | 5,453,168 | -0.11(-1.13%) |
Jul 15, 2011 | 10.02 | 10.05 | 9.912 | 9.989 | 5,555,715 | -0.09(-0.94%) |
Jul 14, 2011 | 10.26 | 10.31 | 10.06 | 10.08 | 7,142,582 | -0.08(-0.80%) |
Jul 13, 2011 | 10.07 | 10.27 | 10.03 | 10.16 | 7,820,904 | +0.28(+2.79%) |
Jul 12, 2011 | 9.785 | 9.989 | 9.785 | 9.889 | 11,718,604 | -0.11(-1.13%) |
Jul 11, 2011 | 9.993 | 10.05 | 9.885 | 10.00 | 14,195,668 | -0.44(-4.24%) |
Jul 08, 2011 | 10.54 | 10.59 | 10.37 | 10.45 | 8,443,993 | -0.34(-3.14%) |
Jul 07, 2011 | 10.80 | 10.87 | 10.75 | 10.78 | 3,885,685 | +0.06(+0.59%) |
Jul 06, 2011 | 10.67 | 10.73 | 10.60 | 10.72 | 5,188,098 | -0.16(-1.49%) |
Jul 05, 2011 | 10.94 | 10.95 | 10.85 | 10.88 | 4,580,947 | -0.32(-2.82%) |
Jul 01, 2011 | 11.05 | 11.21 | 11.01 | 11.20 | 5,464,698 | +0.14(+1.22%) |
Jun 30, 2011 | 10.91 | 11.11 | 10.89 | 11.06 | 6,486,047 | +0.28(+2.64%) |
Jun 29, 2011 | 10.75 | 10.82 | 10.68 | 10.78 | 5,861,159 | +0.22(+2.05%) |
Jun 28, 2011 | 10.47 | 10.61 | 10.45 | 10.56 | 4,229,894 | +0.10(+0.95%) |
Jun 27, 2011 | 10.40 | 10.55 | 10.37 | 10.46 | 6,118,730 | +0.12(+1.13%) |
Jun 24, 2011 | 10.41 | 10.43 | 10.28 | 10.35 | 5,987,459 | -0.25(-2.34%) |
Jun 23, 2011 | 10.44 | 10.60 | 10.37 | 10.59 | 6,338,987 | -0.16(-1.51%) |
Jun 22, 2011 | 10.81 | 10.90 | 10.75 | 10.76 | 6,281,986 | -0.05(-0.50%) |
Jun 21, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 3,489,864 | +0.21(+1.96%) |
Jun 20, 2011 | 10.60 | 10.62 | 10.58 | 10.60 | 4,427,182 | -0.10(-0.93%) |
Jun 17, 2011 | 10.65 | 10.75 | 10.60 | 10.70 | 9,176,100 | +0.46(+4.45%) |
Jun 16, 2011 | 10.25 | 10.31 | 10.19 | 10.25 | 7,365,441 | +0.02(+0.22%) |
Jun 15, 2011 | 10.36 | 10.41 | 10.21 | 10.22 | 7,973,668 | -0.50(-4.68%) |
Jun 14, 2011 | 10.65 | 10.76 | 10.63 | 10.73 | 4,224,790 | +0.21(+1.98%) |
Jun 13, 2011 | 10.54 | 10.59 | 10.45 | 10.52 | 4,426,722 | +0.01(+0.13%) |
Jun 10, 2011 | 10.68 | 10.68 | 10.47 | 10.50 | 6,167,114 | -0.33(-3.04%) |
Jun 09, 2011 | 10.72 | 10.87 | 10.69 | 10.83 | 6,546,316 | +0.07(+0.67%) |
Jun 08, 2011 | 10.84 | 10.86 | 10.74 | 10.76 | 3,688,587 | -0.15(-1.37%) |
Jun 07, 2011 | 10.89 | 11.00 | 10.87 | 10.91 | 3,626,811 | +0.16(+1.51%) |
Jun 06, 2011 | 10.85 | 10.87 | 10.73 | 10.75 | 3,957,482 | -0.16(-1.49%) |